Homology Medicines Inc (FIXX) Exchange: NASDAQ

Data as of April 23, 2024

$0.90 ($0.00) 0.02%

Homology Medicines Inc - Daily Information
Click for more stock information on Homology Medicines Inc.
Daily Information Data
Date April 23, 2024
Open $0.91
Previous Close $0.90
High $0.94
Low $0.88
Adjusted Open $0.91
Previous Adjusted Close $0.90
Adjusted High $0.94
Adjusted Low $0.88

About Homology Medicines Inc (FIXX)

Homology Medicines, Inc. is a clinical-stage genetic medicines company dedicated to transforming the lives of patients suffering from rare diseases by addressing the underlying cause of the disease. The Company’s clinical programs include HMI-102, an investigational gene therapy for adults with phenylketonuria (PKU); HMI-103, a gene editing candidate for PKU; and HMI-203, an investigational gene therapy for Hunter syndrome. Additional programs focus on metachromatic leukodystrophy (MLD), paroxysmal nocturnal hemoglobinuria (PNH) and other diseases. Homology’s proprietary platform is designed to utilize its family of 15 human hematopoietic stem cell-derived adeno-associated virus vectors (AAVHSCs) to precisely and efficiently deliver genetic medicines in vivo through a gene therapy or nuclease-free gene editing modality, as well as to deliver one-time gene therapy to produce antibodies throughout the body through the GTx-mAb platform. Homology has a management team with a successful track record of discovering, developing and commercializing therapeutics with a focus on rare diseases. Homology believes its initial clinical data and compelling preclinical data, scientific and product development expertise, internal manufacturing capabilities and broad intellectual property position the Company as a leader in genetic medicines.

Historical Stock Data for Homology Medicines Inc (FIXX)

Date Open High Low Close Adj.Close Volume
2024-03-19 $0.91 $0.94 $0.88 $0.90 $0.90 359,113
2024-03-18 $0.91 $0.91 $0.88 $0.90 $0.90 370,010
2024-03-15 $0.92 $0.94 $0.92 $0.92 $0.92 150,416
2024-03-14 $0.91 $0.96 $0.91 $0.93 $0.93 297,302
2024-03-13 $0.88 $0.91 $0.87 $0.91 $0.91 88,770
2024-03-12 $0.89 $0.90 $0.88 $0.90 $0.90 162,644
2024-03-11 $0.89 $0.91 $0.89 $0.91 $0.91 138,854
2024-03-08 $0.89 $0.92 $0.88 $0.89 $0.89 135,005
2024-03-07 $0.90 $0.92 $0.86 $0.90 $0.90 158,416
2024-03-06 $0.88 $0.93 $0.87 $0.91 $0.91 79,814
2024-03-05 $0.88 $0.90 $0.88 $0.88 $0.88 131,625
2024-03-04 $0.90 $0.90 $0.86 $0.89 $0.89 219,177
2024-03-01 $0.93 $0.94 $0.88 $0.89 $0.89 221,704
2024-02-29 $0.90 $0.93 $0.88 $0.92 $0.92 364,686
2024-02-28 $0.92 $0.93 $0.90 $0.92 $0.92 418,850
2024-02-27 $0.89 $0.92 $0.87 $0.92 $0.92 369,101
2024-02-26 $0.85 $0.90 $0.83 $0.89 $0.89 668,241
2024-02-23 $0.84 $0.87 $0.83 $0.86 $0.86 1,118,277
2024-02-22 $0.84 $0.87 $0.80 $0.85 $0.85 667,456
2024-02-21 $0.80 $0.88 $0.79 $0.87 $0.87 853,387
2024-02-20 $0.82 $0.83 $0.78 $0.82 $0.82 487,252
2024-02-16 $0.73 $0.82 $0.72 $0.80 $0.80 1,359,437
2024-02-15 $0.72 $0.73 $0.70 $0.72 $0.72 1,310,240
2024-02-14 $0.72 $0.72 $0.70 $0.71 $0.71 241,379
2024-02-13 $0.70 $0.72 $0.70 $0.71 $0.71 260,083
2024-02-12 $0.69 $0.72 $0.68 $0.69 $0.69 571,769
2024-02-09 $0.71 $0.72 $0.70 $0.70 $0.70 266,267
2024-02-08 $0.70 $0.72 $0.68 $0.71 $0.71 533,822
2024-02-07 $0.72 $0.74 $0.68 $0.71 $0.71 146,758
2024-02-06 $0.70 $0.74 $0.69 $0.71 $0.71 549,613
2024-02-05 $0.68 $0.74 $0.68 $0.70 $0.70 366,955
2024-02-02 $0.69 $0.72 $0.69 $0.70 $0.70 260,872
2024-02-01 $0.66 $0.72 $0.66 $0.70 $0.70 724,828
2024-01-31 $0.64 $0.68 $0.64 $0.67 $0.67 218,847
2024-01-30 $0.66 $0.68 $0.64 $0.66 $0.66 283,709
2024-01-29 $0.70 $0.72 $0.65 $0.68 $0.68 520,800
2024-01-26 $0.62 $0.74 $0.62 $0.70 $0.70 2,009,379
2024-01-25 $0.59 $0.65 $0.59 $0.63 $0.63 909,121
2024-01-24 $0.62 $0.62 $0.58 $0.59 $0.59 525,106
2024-01-23 $0.58 $0.61 $0.58 $0.59 $0.59 134,106
2024-01-22 $0.59 $0.60 $0.58 $0.58 $0.58 201,469
2024-01-19 $0.58 $0.61 $0.58 $0.59 $0.59 34,564
2024-01-18 $0.58 $0.59 $0.57 $0.58 $0.58 301,427
2024-01-17 $0.58 $0.61 $0.57 $0.59 $0.59 160,914
2024-01-16 $0.60 $0.64 $0.58 $0.58 $0.58 161,163
2024-01-12 $0.60 $0.61 $0.58 $0.60 $0.60 149,487
2024-01-11 $0.61 $0.63 $0.59 $0.61 $0.61 154,611
2024-01-10 $0.64 $0.66 $0.62 $0.62 $0.62 126,497
2024-01-09 $0.61 $0.66 $0.61 $0.66 $0.66 354,342
2024-01-08 $0.61 $0.62 $0.58 $0.60 $0.60 322,702
2024-01-05 $0.63 $0.64 $0.60 $0.62 $0.62 207,723
2024-01-04 $0.58 $0.63 $0.57 $0.62 $0.62 152,225
2024-01-03 $0.57 $0.60 $0.56 $0.59 $0.59 142,984
2024-01-02 $0.59 $0.64 $0.59 $0.60 $0.60 195,567
2023-12-29 $0.58 $0.63 $0.57 $0.61 $0.61 517,724
2023-12-28 $0.56 $0.59 $0.56 $0.58 $0.58 189,729
2023-12-27 $0.57 $0.58 $0.56 $0.57 $0.57 178,882
2023-12-26 $0.57 $0.58 $0.57 $0.57 $0.57 229,509
2023-12-22 $0.55 $0.59 $0.55 $0.57 $0.57 234,639
2023-12-21 $0.53 $0.57 $0.53 $0.57 $0.57 212,334
2023-12-20 $0.56 $0.56 $0.54 $0.55 $0.55 174,611
2023-12-19 $0.54 $0.58 $0.54 $0.56 $0.56 144,741
2023-12-18 $0.54 $0.57 $0.54 $0.55 $0.55 260,699
2023-12-15 $0.54 $0.56 $0.54 $0.55 $0.55 121,294
2023-12-14 $0.56 $0.58 $0.53 $0.54 $0.54 412,135
2023-12-13 $0.54 $0.57 $0.53 $0.56 $0.56 115,567
2023-12-12 $0.53 $0.55 $0.53 $0.53 $0.53 139,968
2023-12-11 $0.55 $0.57 $0.53 $0.53 $0.53 123,626
2023-12-08 $0.55 $0.59 $0.55 $0.56 $0.56 174,761
2023-12-07 $0.53 $0.59 $0.53 $0.58 $0.58 348,835
2023-12-06 $0.53 $0.56 $0.53 $0.54 $0.54 104,562
2023-12-05 $0.54 $0.56 $0.53 $0.55 $0.55 86,901
2023-12-04 $0.54 $0.57 $0.53 $0.56 $0.56 301,654
2023-12-01 $0.53 $0.55 $0.53 $0.54 $0.54 216,757
2023-11-30 $0.53 $0.55 $0.52 $0.53 $0.53 122,890
2023-11-29 $0.53 $0.55 $0.52 $0.55 $0.55 303,314
2023-11-28 $0.54 $0.55 $0.51 $0.53 $0.53 214,110
2023-11-27 $0.56 $0.57 $0.54 $0.55 $0.55 272,555
2023-11-24 $0.58 $0.58 $0.54 $0.57 $0.57 182,267
2023-11-22 $0.55 $0.56 $0.54 $0.55 $0.55 150,090
2023-11-21 $0.55 $0.56 $0.55 $0.56 $0.56 399,298
2023-11-20 $0.56 $0.56 $0.54 $0.55 $0.55 412,929
2023-11-17 $0.54 $0.59 $0.52 $0.56 $0.56 562,784
2023-11-16 $0.80 $0.81 $0.46 $0.57 $0.57 7,267,974
2023-11-15 $0.98 $0.98 $0.83 $0.88 $0.88 1,310,390
2023-11-14 $1.00 $1.06 $0.99 $1.02 $1.02 200,859
2023-11-13 $0.98 $1.06 $0.97 $1.03 $1.03 155,495
2023-11-10 $1.01 $1.06 $0.97 $1.01 $1.01 270,114
2023-11-09 $1.01 $1.05 $1.00 $1.01 $1.01 340,395
2023-11-08 $1.02 $1.05 $1.01 $1.04 $1.04 90,235
2023-11-07 $0.99 $1.06 $0.99 $1.02 $1.02 216,225
2023-11-06 $1.03 $1.07 $1.01 $1.01 $1.01 141,507
2023-11-03 $0.99 $1.09 $0.99 $1.04 $1.04 463,922
2023-11-02 $0.98 $1.03 $0.98 $1.00 $1.00 188,652
2023-11-01 $1.02 $1.03 $0.98 $1.00 $1.00 83,244
2023-10-31 $1.03 $1.07 $1.03 $1.04 $1.04 32,111
2023-10-30 $1.01 $1.06 $0.99 $1.04 $1.04 73,290
2023-10-27 $1.01 $1.04 $0.99 $1.02 $1.02 154,501
2023-10-26 $1.01 $1.04 $0.98 $1.03 $1.03 78,454
2023-10-25 $1.02 $1.05 $0.99 $1.02 $1.02 144,397
2023-10-24 $1.00 $1.05 $0.97 $1.02 $1.02 163,255
2023-10-23 $1.04 $1.04 $1.00 $1.02 $1.02 255,009
2023-10-20 $1.04 $1.08 $1.01 $1.03 $1.03 174,361
2023-10-19 $1.05 $1.08 $1.03 $1.04 $1.04 108,490
2023-10-18 $1.01 $1.10 $1.01 $1.08 $1.08 221,002
2023-10-17 $1.02 $1.10 $1.00 $1.04 $1.04 377,036
2023-10-16 $1.07 $1.13 $1.03 $1.04 $1.04 174,643
2023-10-13 $1.06 $1.12 $1.02 $1.10 $1.10 72,788
2023-10-12 $1.08 $1.12 $1.00 $1.05 $1.05 353,354
2023-10-11 $1.08 $1.14 $1.06 $1.09 $1.09 210,568
2023-10-10 $1.06 $1.14 $1.06 $1.09 $1.09 356,416
2023-10-09 $1.08 $1.11 $1.04 $1.08 $1.08 199,271
2023-10-06 $1.11 $1.16 $1.07 $1.11 $1.11 76,321
2023-10-05 $1.11 $1.15 $1.10 $1.12 $1.12 85,148
2023-10-04 $1.14 $1.15 $1.06 $1.10 $1.10 238,861
2023-10-03 $1.13 $1.18 $1.13 $1.14 $1.14 79,133
2023-10-02 $1.17 $1.18 $1.12 $1.14 $1.14 124,114
2023-09-29 $1.14 $1.17 $1.13 $1.17 $1.17 102,170
2023-09-28 $1.14 $1.17 $1.14 $1.15 $1.15 63,328
2023-09-27 $1.16 $1.19 $1.13 $1.14 $1.14 221,227
2023-09-26 $1.16 $1.23 $1.16 $1.18 $1.18 183,473
2023-09-25 $1.18 $1.24 $1.16 $1.17 $1.17 233,646
2023-09-22 $1.15 $1.19 $1.14 $1.17 $1.17 121,346
2023-09-21 $1.17 $1.19 $1.15 $1.17 $1.17 121,310
2023-09-20 $1.18 $1.24 $1.18 $1.18 $1.18 95,768
2023-09-19 $1.17 $1.19 $1.16 $1.19 $1.19 65,053
2023-09-18 $1.20 $1.24 $1.18 $1.20 $1.20 133,944
2023-09-15 $1.16 $1.20 $1.16 $1.17 $1.17 172,854
2023-09-14 $1.16 $1.19 $1.16 $1.18 $1.18 84,261
2023-09-13 $1.17 $1.20 $1.16 $1.17 $1.17 91,759
2023-09-12 $1.16 $1.19 $1.16 $1.17 $1.17 39,282
2023-09-11 $1.16 $1.18 $1.16 $1.17 $1.17 52,530
2023-09-08 $1.16 $1.20 $1.16 $1.16 $1.16 65,896
2023-09-07 $1.15 $1.20 $1.13 $1.17 $1.17 127,412
2023-09-06 $1.20 $1.21 $1.16 $1.18 $1.18 74,366
2023-09-05 $1.19 $1.20 $1.18 $1.20 $1.20 46,717
2023-09-01 $1.20 $1.25 $1.19 $1.20 $1.20 113,597
2023-08-31 $1.18 $1.22 $1.16 $1.20 $1.20 101,963
2023-08-30 $1.19 $1.21 $1.18 $1.19 $1.19 77,881
2023-08-29 $1.19 $1.22 $1.19 $1.19 $1.19 75,909
2023-08-28 $1.15 $1.22 $1.15 $1.22 $1.22 116,815
2023-08-25 $1.17 $1.20 $1.15 $1.16 $1.16 170,792
2023-08-24 $1.18 $1.21 $1.16 $1.19 $1.19 122,384
2023-08-23 $1.15 $1.20 $1.15 $1.18 $1.18 73,196
2023-08-22 $1.13 $1.16 $1.11 $1.15 $1.15 188,341
2023-08-21 $1.08 $1.16 $1.08 $1.13 $1.13 189,308
2023-08-18 $1.09 $1.16 $1.07 $1.08 $1.08 234,211
2023-08-17 $1.13 $1.13 $1.07 $1.09 $1.09 154,015
2023-08-16 $1.16 $1.21 $1.10 $1.12 $1.12 209,023
2023-08-15 $1.14 $1.27 $1.14 $1.20 $1.20 278,129
2023-08-14 $1.15 $1.20 $1.15 $1.18 $1.18 75,209
2023-08-11 $1.16 $1.20 $1.14 $1.17 $1.17 136,289
2023-08-10 $1.23 $1.26 $1.15 $1.19 $1.19 134,907
2023-08-09 $1.23 $1.26 $1.21 $1.25 $1.25 166,144
2023-08-08 $1.21 $1.29 $1.20 $1.26 $1.26 218,318
2023-08-07 $1.39 $1.40 $1.25 $1.28 $1.28 296,678
2023-08-04 $1.34 $1.40 $1.33 $1.37 $1.37 126,118
2023-08-03 $1.33 $1.42 $1.31 $1.39 $1.39 318,937
2023-08-02 $1.40 $1.41 $1.28 $1.31 $1.31 370,957
2023-08-01 $1.36 $1.48 $1.31 $1.43 $1.43 507,091
2023-07-31 $1.28 $1.45 $1.24 $1.39 $1.39 1,028,358
2023-07-28 $1.16 $1.38 $1.12 $1.33 $1.33 9,909,372
2023-07-27 $1.06 $1.07 $0.93 $0.94 $0.94 959,464
2023-07-26 $1.03 $1.05 $1.00 $1.03 $1.03 76,306
2023-07-25 $1.13 $1.13 $0.96 $1.03 $1.03 150,016
2023-07-24 $1.03 $1.10 $1.01 $1.09 $1.09 299,811
2023-07-21 $1.10 $1.10 $1.03 $1.04 $1.04 115,227
2023-07-20 $0.99 $1.12 $0.97 $1.09 $1.09 209,966
2023-07-19 $0.96 $1.00 $0.95 $1.00 $1.00 261,994
2023-07-18 $0.97 $0.98 $0.93 $0.97 $0.97 192,792
2023-07-17 $0.97 $0.97 $0.91 $0.97 $0.97 167,901
2023-07-14 $0.98 $0.98 $0.95 $0.95 $0.95 69,277
2023-07-13 $0.92 $0.98 $0.92 $0.98 $0.98 200,240
2023-07-12 $0.93 $0.94 $0.88 $0.92 $0.92 109,682
2023-07-11 $0.89 $0.94 $0.87 $0.92 $0.92 163,815
2023-07-10 $0.85 $0.90 $0.84 $0.89 $0.89 140,412
2023-07-07 $0.82 $0.86 $0.82 $0.85 $0.85 161,507
2023-07-06 $0.85 $0.88 $0.84 $0.84 $0.84 236,759
2023-07-05 $0.82 $0.88 $0.81 $0.88 $0.88 191,217
2023-07-03 $0.84 $0.88 $0.83 $0.85 $0.85 134,037
2023-06-30 $0.86 $0.93 $0.86 $0.89 $0.89 174,420
2023-06-29 $0.82 $0.90 $0.80 $0.87 $0.87 171,406
2023-06-28 $0.83 $0.84 $0.80 $0.83 $0.83 159,520
2023-06-27 $0.86 $0.86 $0.80 $0.84 $0.84 210,543
2023-06-26 $0.87 $0.90 $0.81 $0.90 $0.90 239,275
2023-06-23 $0.93 $0.94 $0.87 $0.89 $0.89 341,807
2023-06-22 $0.92 $0.95 $0.89 $0.93 $0.93 235,681
2023-06-21 $0.98 $0.98 $0.91 $0.93 $0.93 419,537
2023-06-20 $1.06 $1.09 $1.04 $1.05 $1.05 153,389
2023-06-16 $1.02 $1.08 $1.02 $1.08 $1.08 165,116
2023-06-15 $1.01 $1.05 $0.99 $1.00 $1.00 116,287
2023-06-14 $1.05 $1.10 $1.03 $1.03 $1.03 91,014
2023-06-13 $1.07 $1.12 $1.02 $1.04 $1.04 97,460
2023-06-12 $1.14 $1.14 $1.09 $1.12 $1.12 77,342
2023-06-09 $1.09 $1.14 $1.09 $1.12 $1.12 104,343
2023-06-08 $1.10 $1.10 $1.07 $1.10 $1.10 37,375
2023-06-07 $1.07 $1.11 $0.99 $1.10 $1.10 91,260
2023-06-06 $0.99 $1.07 $0.98 $1.04 $1.04 96,544
2023-06-05 $0.97 $1.01 $0.96 $0.99 $0.99 43,653
2023-06-02 $1.00 $1.03 $0.98 $0.99 $0.99 55,709
2023-06-01 $1.04 $1.04 $0.95 $1.00 $1.00 31,541
2023-05-31 $1.04 $1.04 $0.95 $0.98 $0.98 79,958
2023-05-30 $0.99 $1.05 $0.97 $0.97 $0.97 89,524
2023-05-26 $1.02 $1.02 $0.97 $1.02 $1.02 115,303
2023-05-25 $1.07 $1.08 $1.00 $1.01 $1.01 116,854
2023-05-24 $1.08 $1.09 $1.03 $1.07 $1.07 86,534
2023-05-23 $1.03 $1.09 $1.00 $1.08 $1.08 169,043
2023-05-22 $1.07 $1.07 $1.00 $1.04 $1.04 86,181
2023-05-19 $1.05 $1.07 $1.03 $1.06 $1.06 68,574
2023-05-18 $1.01 $1.06 $1.01 $1.04 $1.04 42,182
2023-05-17 $1.05 $1.07 $1.00 $1.04 $1.04 112,183
2023-05-16 $0.99 $1.07 $0.99 $1.05 $1.05 85,969
2023-05-15 $0.98 $1.04 $0.98 $1.02 $1.02 74,352
2023-05-12 $0.99 $1.02 $0.96 $0.98 $0.98 135,778
2023-05-11 $0.98 $1.01 $0.95 $1.00 $1.00 59,858
2023-05-10 $1.02 $1.02 $0.97 $0.98 $0.98 93,027
2023-05-09 $1.03 $1.03 $0.98 $1.02 $1.02 65,545
2023-05-08 $1.00 $1.02 $0.96 $1.01 $1.01 55,567
2023-05-05 $1.00 $1.00 $0.98 $1.00 $1.00 139,314
2023-05-04 $1.00 $1.00 $0.96 $0.98 $0.98 94,002
2023-05-03 $0.90 $1.00 $0.90 $0.97 $0.97 137,934
2023-05-02 $0.93 $0.95 $0.90 $0.92 $0.92 51,721
2023-05-01 $0.97 $0.98 $0.90 $0.94 $0.94 129,702
2023-04-28 $0.93 $0.97 $0.93 $0.95 $0.95 66,276
2023-04-27 $0.91 $0.98 $0.91 $0.95 $0.95 63,252
2023-04-26 $0.97 $0.97 $0.90 $0.96 $0.96 203,472
2023-04-25 $0.98 $1.02 $0.96 $0.97 $0.97 143,414
2023-04-24 $1.00 $1.06 $0.99 $0.99 $0.99 77,183
2023-04-21 $1.00 $1.02 $0.98 $0.98 $0.98 58,994
2023-04-20 $1.01 $1.03 $1.00 $1.00 $1.00 71,577
2023-04-19 $1.02 $1.05 $0.99 $1.03 $1.03 87,372
2023-04-18 $1.05 $1.05 $1.00 $1.02 $1.02 42,474
2023-04-17 $1.00 $1.06 $0.99 $1.05 $1.05 57,904
2023-04-14 $1.00 $1.05 $1.00 $1.03 $1.03 66,847
2023-04-13 $1.00 $1.01 $0.99 $1.01 $1.01 63,510
2023-04-12 $1.02 $1.05 $0.99 $0.99 $0.99 53,683
2023-04-11 $1.00 $1.02 $0.99 $1.00 $1.00 53,178
2023-04-10 $1.01 $1.04 $0.98 $0.99 $0.99 84,934
2023-04-06 $1.00 $1.03 $0.98 $1.01 $1.01 74,013
2023-04-05 $0.99 $1.03 $0.99 $1.00 $1.00 37,533
2023-04-04 $1.00 $1.01 $0.99 $1.01 $1.01 153,805
2023-04-03 $1.02 $1.04 $0.98 $1.00 $1.00 97,796
2023-03-31 $0.95 $1.04 $0.95 $1.03 $1.03 104,301
2023-03-30 $1.01 $1.02 $0.95 $0.95 $0.95 214,855
2023-03-29 $1.04 $1.06 $1.00 $1.01 $1.01 41,023
2023-03-28 $0.95 $1.04 $0.95 $1.00 $1.00 101,403
2023-03-27 $0.90 $1.05 $0.86 $0.95 $0.95 340,829
2023-03-24 $0.91 $0.96 $0.90 $0.91 $0.91 279,985
2023-03-23 $1.00 $1.00 $0.91 $0.92 $0.92 257,072
2023-03-22 $1.08 $1.09 $0.96 $0.96 $0.96 322,110
2023-03-21 $0.93 $1.23 $0.93 $1.07 $1.07 552,440
2023-03-20 $1.00 $1.04 $0.91 $0.91 $0.91 308,605
2023-03-17 $0.97 $1.01 $0.95 $0.95 $0.95 465,564
2023-03-16 $1.01 $1.29 $0.98 $0.98 $0.98 654,121
2023-03-15 $1.07 $1.09 $1.01 $1.01 $1.01 241,351
2023-03-14 $1.18 $1.18 $1.07 $1.07 $1.07 281,130
2023-03-13 $1.19 $1.27 $1.08 $1.09 $1.09 336,101
2023-03-10 $1.50 $1.50 $1.15 $1.23 $1.23 492,713
2023-03-09 $1.47 $1.48 $1.30 $1.34 $1.34 213,400
2023-03-08 $1.50 $1.53 $1.46 $1.48 $1.48 68,315
2023-03-07 $1.41 $1.53 $1.41 $1.51 $1.51 67,720
2023-03-06 $1.40 $1.44 $1.37 $1.43 $1.43 68,106
2023-03-03 $1.45 $1.50 $1.41 $1.43 $1.43 54,543
2023-03-02 $1.56 $1.56 $1.39 $1.45 $1.45 206,134
2023-03-01 $1.52 $1.76 $1.46 $1.58 $1.58 259,441
2023-02-28 $1.56 $1.58 $1.51 $1.52 $1.52 39,455
2023-02-27 $1.38 $1.57 $1.37 $1.56 $1.56 85,582
2023-02-24 $1.57 $1.60 $1.38 $1.39 $1.39 201,426
2023-02-23 $1.35 $1.73 $1.35 $1.60 $1.60 348,813
2023-02-22 $1.41 $1.44 $1.31 $1.34 $1.34 99,527
2023-02-21 $1.51 $1.51 $1.40 $1.40 $1.40 148,918
2023-02-17 $1.47 $1.52 $1.47 $1.51 $1.51 38,918
2023-02-16 $1.48 $1.55 $1.45 $1.49 $1.49 63,069
2023-02-15 $1.45 $1.50 $1.45 $1.48 $1.48 64,380
2023-02-14 $1.45 $1.49 $1.42 $1.47 $1.47 57,820
2023-02-13 $1.39 $1.48 $1.39 $1.44 $1.44 58,047
2023-02-10 $1.43 $1.49 $1.40 $1.41 $1.41 88,992
2023-02-09 $1.48 $1.54 $1.45 $1.45 $1.45 63,015
2023-02-08 $1.51 $1.56 $1.45 $1.48 $1.48 156,310
2023-02-07 $1.62 $1.62 $1.50 $1.54 $1.54 75,631
2023-02-06 $1.71 $1.72 $1.60 $1.60 $1.60 53,629
2023-02-03 $1.66 $1.75 $1.65 $1.69 $1.69 81,477
2023-02-02 $1.62 $1.68 $1.61 $1.66 $1.66 89,152
2023-02-01 $1.55 $1.63 $1.50 $1.59 $1.59 68,695
2023-01-31 $1.46 $1.68 $1.46 $1.57 $1.57 135,044
2023-01-30 $1.50 $1.52 $1.43 $1.44 $1.44 86,268
2023-01-27 $1.52 $1.57 $1.50 $1.50 $1.50 86,203
2023-01-26 $1.57 $1.58 $1.47 $1.53 $1.53 124,255
2023-01-25 $1.60 $1.61 $1.52 $1.56 $1.56 66,591
2023-01-24 $1.66 $1.76 $1.60 $1.63 $1.63 72,516
2023-01-23 $1.63 $1.69 $1.61 $1.66 $1.66 55,827
2023-01-20 $1.55 $1.67 $1.55 $1.64 $1.64 69,132
2023-01-19 $1.53 $1.57 $1.50 $1.54 $1.54 34,228
2023-01-18 $1.68 $1.75 $1.53 $1.54 $1.54 124,632
2023-01-17 $1.66 $1.70 $1.61 $1.68 $1.68 93,917
2023-01-13 $1.61 $1.69 $1.57 $1.64 $1.64 73,050
2023-01-12 $1.59 $1.65 $1.57 $1.64 $1.64 48,817
2023-01-11 $1.53 $1.61 $1.49 $1.60 $1.60 45,932
2023-01-10 $1.63 $1.63 $1.52 $1.54 $1.54 126,547
2023-01-09 $1.63 $1.67 $1.55 $1.65 $1.65 96,336
2023-01-06 $1.39 $1.59 $1.38 $1.58 $1.58 202,313
2023-01-05 $1.31 $1.49 $1.31 $1.49 $1.49 234,344
2023-01-04 $1.21 $1.42 $1.21 $1.30 $1.30 142,341
2023-01-03 $1.28 $1.31 $1.20 $1.20 $1.20 39,281
2022-12-30 $1.15 $1.26 $1.11 $1.26 $1.26 172,061
2022-12-29 $1.12 $1.20 $1.10 $1.17 $1.17 207,186
2022-12-28 $1.15 $1.18 $1.04 $1.09 $1.09 276,030
2022-12-27 $1.19 $1.20 $1.12 $1.15 $1.15 148,668
2022-12-23 $1.22 $1.25 $1.16 $1.19 $1.19 141,855
2022-12-22 $1.30 $1.35 $1.18 $1.25 $1.25 244,490
2022-12-21 $1.35 $1.40 $1.24 $1.30 $1.30 249,413
2022-12-20 $1.30 $1.36 $1.25 $1.33 $1.33 255,087
2022-12-19 $1.41 $1.42 $1.28 $1.30 $1.30 254,531
2022-12-16 $1.45 $1.50 $1.35 $1.37 $1.37 508,104
2022-12-15 $1.54 $1.57 $1.44 $1.50 $1.50 150,464
2022-12-14 $1.58 $1.64 $1.52 $1.56 $1.56 135,851
2022-12-13 $1.53 $1.62 $1.48 $1.60 $1.60 197,720
2022-12-12 $1.40 $1.50 $1.37 $1.50 $1.50 110,358
2022-12-09 $1.43 $1.45 $1.37 $1.38 $1.38 68,658
2022-12-08 $1.39 $1.45 $1.39 $1.43 $1.43 75,577
2022-12-07 $1.43 $1.46 $1.39 $1.40 $1.40 84,350
2022-12-06 $1.50 $1.54 $1.40 $1.44 $1.44 190,829
2022-12-05 $1.51 $1.52 $1.41 $1.47 $1.47 177,835
2022-12-02 $1.50 $1.54 $1.46 $1.51 $1.51 100,126
2022-12-01 $1.54 $1.57 $1.47 $1.50 $1.50 86,271
2022-11-30 $1.43 $1.57 $1.40 $1.54 $1.54 133,491
2022-11-29 $1.42 $1.49 $1.33 $1.43 $1.43 436,114
2022-11-28 $1.52 $1.56 $1.41 $1.43 $1.43 211,591
2022-11-25 $1.59 $1.64 $1.52 $1.55 $1.55 177,822
2022-11-23 $1.80 $1.81 $1.55 $1.62 $1.62 233,192
2022-11-22 $1.67 $1.82 $1.65 $1.80 $1.80 129,880
2022-11-21 $1.91 $1.95 $1.66 $1.69 $1.69 209,294
2022-11-18 $2.00 $2.03 $1.88 $1.91 $1.91 111,335
2022-11-17 $2.02 $2.28 $1.97 $2.01 $2.01 343,477
2022-11-16 $1.77 $2.29 $1.75 $2.04 $2.04 715,331
2022-11-15 $1.61 $1.78 $1.61 $1.77 $1.77 223,925
2022-11-14 $1.50 $1.63 $1.45 $1.60 $1.60 286,548
2022-11-11 $1.40 $1.55 $1.40 $1.50 $1.50 184,571
2022-11-10 $1.45 $1.45 $1.37 $1.41 $1.41 112,353
2022-11-09 $1.39 $1.40 $1.30 $1.35 $1.35 84,338
2022-11-08 $1.42 $1.46 $1.38 $1.40 $1.40 99,721
2022-11-07 $1.43 $1.46 $1.38 $1.44 $1.44 63,030
2022-11-04 $1.46 $1.46 $1.35 $1.44 $1.44 166,023
2022-11-03 $1.45 $1.45 $1.35 $1.42 $1.42 107,830
2022-11-02 $1.50 $1.50 $1.45 $1.47 $1.47 40,036
2022-11-01 $1.50 $1.63 $1.45 $1.51 $1.51 222,510
2022-10-31 $1.49 $1.50 $1.46 $1.49 $1.49 47,352
2022-10-28 $1.50 $1.52 $1.46 $1.51 $1.51 83,573
2022-10-27 $1.50 $1.52 $1.45 $1.49 $1.49 39,330
2022-10-26 $1.57 $1.57 $1.45 $1.48 $1.48 147,964
2022-10-25 $1.52 $1.59 $1.49 $1.50 $1.50 129,023
2022-10-24 $1.48 $1.52 $1.37 $1.52 $1.52 205,937
2022-10-21 $1.42 $1.49 $1.39 $1.44 $1.44 127,027
2022-10-20 $1.50 $1.50 $1.38 $1.43 $1.43 165,977
2022-10-19 $1.42 $1.50 $1.37 $1.47 $1.47 132,200
2022-10-18 $1.37 $1.42 $1.34 $1.40 $1.40 167,832
2022-10-17 $1.40 $1.44 $1.30 $1.34 $1.34 224,940
2022-10-14 $1.44 $1.45 $1.35 $1.37 $1.37 113,181
2022-10-13 $1.41 $1.50 $1.40 $1.45 $1.45 77,404
2022-10-12 $1.41 $1.48 $1.39 $1.47 $1.47 83,323
2022-10-11 $1.50 $1.52 $1.42 $1.42 $1.42 96,763
2022-10-10 $1.45 $1.51 $1.41 $1.49 $1.49 167,678
2022-10-07 $1.50 $1.52 $1.46 $1.46 $1.46 158,314
2022-10-06 $1.50 $1.56 $1.49 $1.51 $1.51 236,949
2022-10-05 $1.57 $1.57 $1.50 $1.50 $1.50 217,909
2022-10-04 $1.62 $1.67 $1.53 $1.57 $1.57 404,781
2022-10-03 $1.64 $1.69 $1.55 $1.56 $1.56 298,961
2022-09-30 $1.53 $1.62 $1.53 $1.61 $1.61 165,277
2022-09-29 $1.58 $1.59 $1.46 $1.54 $1.54 120,007
2022-09-28 $1.63 $1.65 $1.57 $1.62 $1.62 243,657
2022-09-27 $1.53 $1.61 $1.53 $1.60 $1.60 134,693
2022-09-26 $1.56 $1.62 $1.51 $1.52 $1.52 140,198
2022-09-23 $1.66 $1.66 $1.52 $1.55 $1.55 159,213
2022-09-22 $1.71 $1.71 $1.59 $1.65 $1.65 108,313
2022-09-21 $1.74 $1.77 $1.66 $1.67 $1.67 98,984
2022-09-20 $1.83 $1.85 $1.71 $1.75 $1.75 139,436
2022-09-19 $1.82 $1.84 $1.70 $1.82 $1.82 102,677
2022-09-16 $1.79 $1.86 $1.66 $1.84 $1.84 373,990
2022-09-15 $1.93 $2.02 $1.77 $1.80 $1.80 536,312
2022-09-14 $1.91 $1.97 $1.88 $1.93 $1.93 415,790
2022-09-13 $2.00 $2.02 $1.92 $1.94 $1.94 487,852
2022-09-12 $2.18 $2.18 $2.03 $2.04 $2.04 273,597
2022-09-09 $2.19 $2.25 $2.10 $2.15 $2.15 176,999
2022-09-08 $2.14 $2.27 $2.08 $2.18 $2.18 207,522
2022-09-07 $2.15 $2.21 $2.06 $2.14 $2.14 140,022
2022-09-06 $2.24 $2.24 $2.15 $2.18 $2.18 257,985
2022-09-02 $2.28 $2.35 $2.15 $2.18 $2.18 379,964
2022-09-01 $2.31 $2.32 $2.12 $2.28 $2.28 186,632
2022-08-31 $2.31 $2.36 $2.26 $2.34 $2.34 424,236
2022-08-30 $2.69 $2.70 $2.31 $2.34 $2.34 281,181
2022-08-29 $2.81 $2.84 $2.61 $2.67 $2.67 166,417
2022-08-26 $3.06 $3.06 $2.75 $2.84 $2.84 205,541
2022-08-25 $2.89 $3.30 $2.82 $3.01 $3.01 405,401
2022-08-24 $2.66 $2.84 $2.66 $2.82 $2.82 91,232
2022-08-23 $2.48 $2.71 $2.45 $2.66 $2.66 125,719
2022-08-22 $2.49 $2.49 $2.40 $2.43 $2.43 200,869
2022-08-19 $2.68 $2.69 $2.47 $2.47 $2.47 104,315
2022-08-18 $2.78 $2.78 $2.60 $2.68 $2.68 120,007
2022-08-17 $2.82 $2.85 $2.75 $2.78 $2.78 94,620
2022-08-16 $3.02 $3.06 $2.80 $2.89 $2.89 177,924
2022-08-15 $2.79 $2.92 $2.77 $2.89 $2.89 105,928
2022-08-12 $2.87 $2.93 $2.60 $2.76 $2.76 129,905
2022-08-11 $2.95 $3.03 $2.83 $2.85 $2.85 182,455
2022-08-10 $2.53 $2.94 $2.51 $2.86 $2.86 328,770
2022-08-09 $2.88 $2.88 $2.35 $2.45 $2.45 282,884
2022-08-08 $3.05 $3.10 $2.65 $2.94 $2.94 350,594
2022-08-05 $2.82 $3.01 $2.76 $2.97 $2.97 159,366
2022-08-04 $2.56 $2.88 $2.50 $2.87 $2.87 206,401
2022-08-03 $2.24 $2.79 $2.24 $2.61 $2.61 514,572
2022-08-02 $2.10 $2.22 $2.10 $2.19 $2.19 78,550
2022-08-01 $2.12 $2.27 $2.10 $2.11 $2.11 150,128
2022-07-29 $2.32 $2.32 $2.07 $2.15 $2.15 234,930
2022-07-28 $2.40 $2.42 $2.27 $2.31 $2.31 124,879
2022-07-27 $2.35 $2.46 $2.31 $2.40 $2.40 179,979
2022-07-26 $2.46 $2.46 $2.28 $2.32 $2.32 85,046
2022-07-25 $2.40 $2.45 $2.29 $2.42 $2.42 157,665
2022-07-22 $2.46 $2.50 $2.25 $2.35 $2.35 123,385
2022-07-21 $2.35 $2.55 $2.35 $2.50 $2.50 212,655
2022-07-20 $2.31 $2.44 $2.28 $2.34 $2.34 140,512
2022-07-19 $2.24 $2.35 $2.21 $2.27 $2.27 117,581
2022-07-18 $2.35 $2.45 $2.20 $2.22 $2.22 141,478
2022-07-15 $2.34 $2.34 $2.20 $2.28 $2.28 102,246
2022-07-14 $2.28 $2.42 $2.28 $2.32 $2.32 118,416
2022-07-13 $2.13 $2.39 $2.10 $2.33 $2.33 170,268
2022-07-12 $2.14 $2.17 $1.99 $2.14 $2.14 102,424
2022-07-11 $2.25 $2.25 $2.07 $2.08 $2.08 166,811
2022-07-08 $2.15 $2.28 $2.14 $2.27 $2.27 190,157
2022-07-07 $2.00 $2.17 $1.97 $2.15 $2.15 178,303
2022-07-06 $1.93 $2.11 $1.93 $1.97 $1.97 215,156
2022-07-05 $1.83 $2.01 $1.81 $1.93 $1.93 212,926
2022-07-01 $1.96 $2.05 $1.81 $1.83 $1.83 187,045
2022-06-30 $1.91 $2.02 $1.86 $1.97 $1.97 124,791
2022-06-29 $1.98 $1.98 $1.85 $1.97 $1.97 257,405
2022-06-28 $1.96 $1.98 $1.87 $1.94 $1.94 197,280
2022-06-27 $2.05 $2.05 $1.82 $1.98 $1.98 369,282
2022-06-24 $2.25 $2.39 $2.02 $2.03 $2.03 4,905,139
2022-06-23 $2.05 $2.25 $2.00 $2.25 $2.25 440,940
2022-06-22 $1.92 $2.07 $1.90 $2.05 $2.05 451,332
2022-06-21 $1.86 $2.04 $1.84 $1.93 $1.93 530,657
2022-06-17 $1.79 $1.90 $1.77 $1.79 $1.79 544,948
2022-06-16 $1.84 $1.85 $1.70 $1.78 $1.78 377,870
2022-06-15 $1.88 $1.91 $1.80 $1.88 $1.88 342,184
2022-06-14 $1.97 $2.00 $1.87 $1.87 $1.87 128,149
2022-06-13 $2.09 $2.14 $1.85 $1.94 $1.94 419,932
2022-06-10 $2.17 $2.24 $2.09 $2.15 $2.15 222,159
2022-06-09 $2.18 $2.41 $2.09 $2.29 $2.29 296,148
2022-06-08 $2.22 $2.30 $2.12 $2.22 $2.22 273,273
2022-06-07 $1.76 $2.23 $1.75 $2.22 $2.22 648,315
2022-06-06 $1.80 $1.84 $1.67 $1.78 $1.78 499,413
2022-06-03 $1.49 $1.83 $1.49 $1.76 $1.76 510,417
2022-06-02 $1.45 $1.51 $1.40 $1.50 $1.50 286,203
2022-06-01 $1.54 $1.55 $1.40 $1.45 $1.45 524,509
2022-05-31 $1.53 $1.72 $1.45 $1.47 $1.47 1,925,871
2022-05-27 $1.45 $1.54 $1.41 $1.51 $1.51 306,803
2022-05-26 $1.43 $1.48 $1.41 $1.45 $1.45 216,445
2022-05-25 $1.36 $1.44 $1.30 $1.43 $1.43 325,926
2022-05-24 $1.44 $1.50 $1.36 $1.39 $1.39 250,399
2022-05-23 $1.54 $1.61 $1.47 $1.48 $1.48 222,044
2022-05-20 $1.67 $1.70 $1.49 $1.55 $1.55 371,631
2022-05-19 $1.40 $1.71 $1.33 $1.65 $1.65 728,442
2022-05-18 $1.50 $1.60 $1.41 $1.41 $1.41 243,274
2022-05-17 $1.43 $1.55 $1.43 $1.51 $1.51 457,500
2022-05-16 $1.39 $1.53 $1.39 $1.44 $1.44 340,348
2022-05-13 $1.60 $1.62 $1.39 $1.40 $1.40 936,560
2022-05-12 $1.60 $1.70 $1.55 $1.57 $1.57 246,358
2022-05-11 $1.81 $1.82 $1.60 $1.61 $1.61 218,289
2022-05-10 $1.70 $1.86 $1.68 $1.84 $1.84 336,832
2022-05-09 $1.81 $1.83 $1.65 $1.67 $1.67 257,691
2022-05-06 $1.91 $1.91 $1.76 $1.87 $1.87 238,983
2022-05-05 $1.88 $2.18 $1.73 $1.96 $1.96 677,821
2022-05-04 $1.80 $1.91 $1.67 $1.88 $1.88 451,274
2022-05-03 $1.70 $1.82 $1.68 $1.79 $1.79 332,373
2022-05-02 $1.68 $1.74 $1.63 $1.70 $1.70 377,117
2022-04-29 $1.64 $1.78 $1.64 $1.66 $1.66 249,301
2022-04-28 $1.63 $1.70 $1.56 $1.69 $1.69 289,989
2022-04-27 $1.66 $1.77 $1.61 $1.61 $1.61 373,329
2022-04-26 $1.78 $1.79 $1.65 $1.66 $1.66 304,755
2022-04-25 $1.75 $1.85 $1.75 $1.82 $1.82 307,640
2022-04-22 $1.77 $1.87 $1.77 $1.78 $1.78 339,227
2022-04-21 $1.93 $1.97 $1.76 $1.78 $1.78 480,140
2022-04-20 $2.06 $2.06 $1.91 $1.92 $1.92 482,626
2022-04-19 $2.06 $2.12 $2.01 $2.05 $2.05 551,261
2022-04-18 $2.14 $2.16 $1.94 $2.05 $2.05 924,091
2022-04-14 $2.11 $2.22 $2.08 $2.10 $2.10 426,765
2022-04-13 $2.22 $2.27 $2.11 $2.12 $2.12 543,717
2022-04-12 $2.35 $2.43 $2.21 $2.21 $2.21 481,380
2022-04-11 $2.41 $2.44 $2.32 $2.34 $2.34 423,263
2022-04-08 $2.54 $2.54 $2.36 $2.45 $2.45 434,810
2022-04-07 $2.56 $2.61 $2.41 $2.51 $2.51 454,171
2022-04-06 $2.82 $2.84 $2.53 $2.54 $2.54 1,024,263
2022-04-05 $3.12 $3.16 $2.86 $2.88 $2.88 588,532
2022-04-04 $3.00 $3.27 $3.00 $3.12 $3.12 511,876
2022-04-01 $3.02 $3.04 $2.96 $2.98 $2.98 325,171
2022-03-31 $3.03 $3.07 $2.93 $3.04 $3.04 287,233
2022-03-30 $3.18 $3.25 $3.01 $3.02 $3.02 384,106
2022-03-29 $3.16 $3.31 $3.09 $3.16 $3.16 369,038
2022-03-28 $3.06 $3.17 $2.95 $3.07 $3.07 334,156
2022-03-25 $3.23 $3.25 $3.01 $3.06 $3.06 374,221
2022-03-24 $3.29 $3.45 $3.12 $3.22 $3.22 376,791
2022-03-23 $3.46 $3.47 $3.25 $3.26 $3.26 257,462
2022-03-22 $3.38 $3.52 $3.35 $3.48 $3.48 267,944
2022-03-21 $3.41 $3.49 $3.28 $3.36 $3.36 345,234
2022-03-18 $3.54 $3.57 $3.36 $3.36 $3.36 462,508
2022-03-17 $3.15 $3.52 $3.08 $3.49 $3.49 332,900
2022-03-16 $3.05 $3.17 $2.93 $3.14 $3.14 429,842
2022-03-15 $3.07 $3.07 $2.91 $2.93 $2.93 731,523
2022-03-14 $3.21 $3.21 $2.96 $3.00 $3.00 327,555
2022-03-11 $3.30 $3.39 $3.14 $3.16 $3.16 253,588
2022-03-10 $3.35 $3.43 $3.24 $3.26 $3.26 214,520
2022-03-09 $3.26 $3.44 $3.16 $3.43 $3.43 340,052
2022-03-08 $3.13 $3.36 $3.05 $3.16 $3.16 405,990
2022-03-07 $3.04 $3.11 $2.91 $3.10 $3.10 428,632
2022-03-04 $3.24 $3.25 $3.01 $3.02 $3.02 393,474
2022-03-03 $3.61 $3.62 $3.18 $3.26 $3.26 685,323
2022-03-02 $3.59 $3.63 $3.42 $3.59 $3.59 513,805
2022-03-01 $3.44 $3.75 $3.31 $3.55 $3.55 711,776
2022-02-28 $3.00 $3.52 $3.00 $3.49 $3.49 2,071,428
2022-02-25 $2.70 $2.76 $2.57 $2.76 $2.76 1,055,431
2022-02-24 $2.65 $2.73 $2.54 $2.71 $2.71 1,754,104
2022-02-23 $2.74 $2.85 $2.60 $2.79 $2.79 1,153,671
2022-02-22 $2.79 $2.98 $2.59 $2.60 $2.60 3,679,913
2022-02-18 $3.84 $3.92 $3.75 $3.86 $3.86 315,362
2022-02-17 $3.96 $4.01 $3.85 $3.87 $3.87 271,602
2022-02-16 $3.90 $4.02 $3.84 $4.01 $4.01 161,277
2022-02-15 $3.78 $3.99 $3.77 $3.98 $3.98 206,953
2022-02-14 $3.77 $3.81 $3.65 $3.69 $3.69 218,607
2022-02-11 $3.93 $3.95 $3.71 $3.76 $3.76 346,329
2022-02-10 $4.04 $4.26 $3.88 $3.93 $3.93 448,709
2022-02-09 $4.05 $4.18 $3.98 $4.15 $4.15 404,857
2022-02-08 $4.20 $4.20 $3.86 $3.93 $3.93 686,939
2022-02-07 $4.00 $4.24 $3.99 $4.09 $4.09 527,541
2022-02-04 $3.69 $3.98 $3.66 $3.95 $3.95 608,451
2022-02-03 $3.62 $3.85 $3.61 $3.68 $3.68 487,930
2022-02-02 $3.90 $3.93 $3.65 $3.74 $3.74 732,430
2022-02-01 $3.75 $3.96 $3.63 $3.90 $3.90 610,122
2022-01-31 $3.26 $3.81 $3.16 $3.72 $3.72 1,047,923
2022-01-28 $3.18 $3.28 $2.77 $3.14 $3.14 3,781,308
2022-01-27 $3.41 $3.45 $3.03 $3.03 $3.03 383,663
2022-01-26 $3.53 $3.65 $3.32 $3.36 $3.36 439,306
2022-01-25 $3.41 $3.52 $3.35 $3.47 $3.47 377,810
2022-01-24 $3.31 $3.48 $3.14 $3.47 $3.47 508,674
2022-01-21 $3.45 $3.57 $3.35 $3.37 $3.37 368,203
2022-01-20 $3.49 $3.72 $3.48 $3.50 $3.50 347,235
2022-01-19 $3.53 $3.57 $3.41 $3.47 $3.47 428,461
2022-01-18 $3.69 $3.69 $3.45 $3.46 $3.46 365,757
2022-01-14 $3.63 $3.70 $3.48 $3.69 $3.69 327,163
2022-01-13 $3.71 $3.91 $3.61 $3.65 $3.65 508,561
2022-01-12 $3.72 $3.80 $3.56 $3.60 $3.60 384,553
2022-01-11 $3.76 $3.87 $3.66 $3.68 $3.68 513,060
2022-01-10 $3.46 $3.70 $3.37 $3.68 $3.68 548,808
2022-01-07 $3.52 $3.74 $3.48 $3.49 $3.49 345,668
2022-01-06 $3.67 $3.70 $3.51 $3.53 $3.53 220,596
2022-01-05 $3.78 $3.91 $3.60 $3.61 $3.61 361,473
2022-01-04 $4.17 $4.20 $3.83 $3.83 $3.83 341,947
2022-01-03 $3.70 $4.20 $3.67 $4.17 $4.17 332,540
2021-12-31 $3.66 $3.84 $3.62 $3.64 $3.64 543,830
2021-12-30 $3.73 $3.83 $3.64 $3.68 $3.68 542,289
2021-12-29 $3.79 $3.79 $3.61 $3.73 $3.73 519,101
2021-12-28 $3.95 $4.07 $3.75 $3.77 $3.77 377,607
2021-12-27 $4.20 $4.20 $3.96 $3.97 $3.97 322,551
2021-12-23 $4.11 $4.23 $4.05 $4.14 $4.14 200,025
2021-12-22 $4.08 $4.13 $3.95 $4.07 $4.07 223,982
2021-12-21 $4.08 $4.24 $4.05 $4.10 $4.10 288,111
2021-12-20 $4.07 $4.20 $3.98 $4.10 $4.10 250,530
2021-12-17 $3.87 $4.24 $3.75 $4.18 $4.18 549,246
2021-12-16 $4.28 $4.30 $3.81 $3.82 $3.82 477,791
2021-12-15 $4.32 $4.41 $4.15 $4.27 $4.27 707,015
2021-12-14 $4.36 $4.46 $4.30 $4.37 $4.37 277,334
2021-12-13 $4.44 $4.56 $4.33 $4.41 $4.41 249,311
2021-12-10 $4.74 $4.78 $4.41 $4.43 $4.43 163,193
2021-12-09 $5.05 $5.15 $4.63 $4.66 $4.66 198,842
2021-12-08 $5.04 $5.08 $4.79 $4.98 $4.98 156,561
2021-12-07 $4.55 $5.10 $4.55 $4.91 $4.91 370,725
2021-12-06 $4.57 $4.57 $4.28 $4.45 $4.45 420,437
2021-12-03 $4.87 $4.87 $4.49 $4.51 $4.51 338,626
2021-12-02 $4.72 $4.88 $4.64 $4.85 $4.85 251,860
2021-12-01 $5.13 $5.15 $4.74 $4.77 $4.77 331,944
2021-11-30 $5.10 $5.28 $5.01 $5.05 $5.05 874,907
2021-11-29 $5.32 $5.34 $5.12 $5.17 $5.17 467,657
2021-11-26 $5.18 $5.28 $5.00 $5.22 $5.22 373,071
2021-11-24 $5.15 $5.34 $5.06 $5.31 $5.31 272,658
2021-11-23 $5.07 $5.21 $5.00 $5.20 $5.20 410,183
2021-11-22 $5.24 $5.34 $5.07 $5.11 $5.11 440,745
2021-11-19 $5.19 $5.25 $5.10 $5.17 $5.17 255,546
2021-11-18 $5.50 $5.61 $5.18 $5.26 $5.26 318,607
2021-11-17 $5.71 $5.73 $5.43 $5.47 $5.47 245,009
2021-11-16 $5.62 $5.87 $5.51 $5.72 $5.72 394,497
2021-11-15 $5.77 $5.85 $5.47 $5.49 $5.49 550,269
2021-11-12 $5.88 $5.93 $5.67 $5.72 $5.72 300,868
2021-11-11 $5.99 $6.02 $5.86 $5.87 $5.87 221,905
2021-11-10 $6.16 $6.32 $5.99 $6.00 $6.00 243,648
2021-11-09 $6.30 $6.30 $6.00 $6.16 $6.16 275,807
2021-11-08 $6.36 $6.48 $6.30 $6.38 $6.38 249,855
2021-11-05 $6.37 $6.58 $6.25 $6.39 $6.39 544,740
2021-11-04 $6.36 $6.63 $6.28 $6.42 $6.42 553,306
2021-11-03 $6.07 $6.33 $6.05 $6.30 $6.30 453,137
2021-11-02 $5.99 $6.13 $5.85 $6.06 $6.06 404,393
2021-11-01 $5.77 $6.11 $5.73 $6.01 $6.01 416,120
2021-10-29 $5.71 $5.80 $5.63 $5.73 $5.73 303,439
2021-10-28 $5.55 $5.70 $5.44 $5.64 $5.64 1,254,555
2021-10-27 $5.79 $5.93 $5.52 $5.53 $5.53 710,317
2021-10-26 $5.85 $5.89 $5.68 $5.78 $5.78 297,250
2021-10-25 $5.99 $5.99 $5.75 $5.83 $5.83 336,702
2021-10-22 $6.10 $6.15 $5.78 $6.00 $6.00 551,524
2021-10-21 $6.10 $6.16 $5.99 $6.08 $6.08 514,636
2021-10-20 $6.09 $6.20 $5.99 $6.08 $6.08 356,159
2021-10-19 $6.13 $6.17 $6.00 $6.12 $6.12 402,629
2021-10-18 $6.21 $6.28 $5.98 $6.04 $6.04 568,792
2021-10-15 $6.28 $6.36 $6.19 $6.20 $6.20 672,076
2021-10-14 $6.25 $6.32 $6.18 $6.19 $6.19 919,884
2021-10-13 $6.60 $6.76 $6.10 $6.20 $6.20 710,681
2021-10-12 $6.58 $6.90 $6.49 $6.57 $6.57 208,161
2021-10-11 $6.43 $6.60 $6.38 $6.49 $6.49 258,795
2021-10-08 $6.65 $6.65 $6.38 $6.46 $6.46 324,715
2021-10-07 $6.58 $6.75 $6.50 $6.62 $6.62 244,094
2021-10-06 $6.67 $6.74 $6.46 $6.52 $6.52 450,022
2021-10-05 $7.11 $7.11 $6.55 $6.79 $6.79 1,065,090
2021-10-04 $7.71 $7.74 $7.14 $7.17 $7.17 356,373
2021-10-01 $7.85 $7.88 $7.68 $7.78 $7.78 311,468
2021-09-30 $7.81 $7.97 $7.72 $7.87 $7.87 298,810
2021-09-29 $8.19 $8.23 $7.74 $7.77 $7.77 252,229
2021-09-28 $8.50 $8.54 $8.05 $8.08 $8.08 439,949
2021-09-27 $8.72 $8.75 $8.40 $8.60 $8.60 413,888
2021-09-24 $8.76 $8.90 $8.61 $8.64 $8.64 416,244
2021-09-23 $8.46 $8.74 $8.40 $8.71 $8.71 433,675
2021-09-22 $8.32 $8.34 $8.14 $8.20 $8.20 294,082
2021-09-21 $8.28 $8.40 $8.13 $8.22 $8.22 372,035
2021-09-20 $8.37 $8.49 $8.05 $8.24 $8.24 448,157
2021-09-17 $7.94 $8.48 $7.91 $8.48 $8.48 1,329,431
2021-09-16 $7.90 $7.94 $7.55 $7.90 $7.90 525,646
2021-09-15 $7.45 $8.21 $7.42 $7.90 $7.90 2,598,348
2021-09-14 $7.67 $7.76 $7.42 $7.48 $7.48 430,587
2021-09-13 $7.67 $7.77 $7.51 $7.61 $7.61 390,410
2021-09-10 $7.59 $7.69 $7.34 $7.62 $7.62 514,857
2021-09-09 $7.37 $7.57 $7.30 $7.50 $7.50 288,248
2021-09-08 $7.49 $7.52 $7.21 $7.41 $7.41 307,391
2021-09-07 $7.44 $7.57 $7.35 $7.46 $7.46 370,352
2021-09-03 $7.70 $7.74 $7.39 $7.46 $7.46 418,894
2021-09-02 $7.41 $7.78 $7.30 $7.75 $7.75 565,190
2021-09-01 $7.23 $7.39 $7.15 $7.36 $7.36 438,011
2021-08-31 $7.16 $7.24 $7.01 $7.19 $7.19 358,369
2021-08-30 $7.26 $7.28 $7.06 $7.14 $7.14 317,479
2021-08-27 $6.98 $7.28 $6.95 $7.21 $7.21 365,710
2021-08-26 $7.02 $7.15 $6.93 $6.96 $6.96 432,540
2021-08-25 $6.91 $7.08 $6.85 $7.05 $7.05 303,406
2021-08-24 $6.87 $6.98 $6.79 $6.89 $6.89 436,206
2021-08-23 $6.14 $6.84 $6.13 $6.80 $6.80 740,243
2021-08-20 $6.09 $6.14 $6.00 $6.01 $6.01 363,614
2021-08-19 $6.38 $6.39 $6.08 $6.10 $6.10 268,703
2021-08-18 $6.55 $6.70 $6.42 $6.43 $6.43 275,755
2021-08-17 $6.40 $6.56 $6.27 $6.54 $6.54 321,755
2021-08-16 $6.98 $6.98 $6.34 $6.41 $6.41 408,219
2021-08-13 $6.93 $6.96 $6.52 $6.94 $6.94 414,257
2021-08-12 $6.72 $6.89 $6.64 $6.85 $6.85 276,965
2021-08-11 $6.75 $6.75 $6.60 $6.72 $6.72 218,438
2021-08-10 $6.87 $6.87 $6.53 $6.72 $6.72 351,910
2021-08-09 $6.85 $7.07 $6.84 $6.88 $6.88 471,260
2021-08-06 $6.76 $6.92 $6.67 $6.84 $6.84 365,375
2021-08-05 $6.46 $6.75 $6.44 $6.69 $6.69 425,131
2021-08-04 $6.35 $6.46 $6.30 $6.45 $6.45 273,741
2021-08-03 $6.49 $6.49 $6.28 $6.37 $6.37 245,493
2021-08-02 $6.42 $6.52 $6.41 $6.45 $6.45 270,686
2021-07-30 $6.42 $6.57 $6.33 $6.36 $6.36 257,497
2021-07-29 $6.62 $6.62 $6.47 $6.50 $6.50 183,078
2021-07-28 $6.40 $6.63 $6.39 $6.60 $6.60 369,873
2021-07-27 $6.37 $6.44 $6.18 $6.35 $6.35 365,317
2021-07-26 $6.67 $6.67 $6.33 $6.41 $6.41 283,459
2021-07-23 $6.59 $6.63 $6.38 $6.50 $6.50 235,509
2021-07-22 $6.72 $6.80 $6.59 $6.60 $6.60 194,457
2021-07-21 $6.83 $6.87 $6.62 $6.76 $6.76 250,226
2021-07-20 $6.30 $6.73 $6.30 $6.73 $6.73 620,396
2021-07-19 $6.27 $6.42 $6.20 $6.32 $6.32 416,591
2021-07-16 $6.35 $6.52 $6.28 $6.42 $6.42 282,759
2021-07-15 $6.32 $6.39 $6.18 $6.29 $6.29 226,815
2021-07-14 $6.78 $6.78 $6.33 $6.37 $6.37 231,970
2021-07-13 $6.79 $6.81 $6.59 $6.70 $6.70 711,354
2021-07-12 $6.71 $6.96 $6.67 $6.85 $6.85 694,336
2021-07-09 $6.64 $6.77 $6.45 $6.71 $6.71 1,420,091
2021-07-08 $6.53 $6.66 $6.52 $6.58 $6.58 498,772
2021-07-07 $6.87 $6.87 $6.56 $6.69 $6.69 448,058
2021-07-06 $7.03 $7.10 $6.83 $6.85 $6.85 590,502
2021-07-02 $7.47 $7.47 $6.99 $6.99 $6.99 700,410
2021-07-01 $7.32 $7.45 $7.20 $7.45 $7.45 446,422
2021-06-30 $7.00 $7.30 $6.91 $7.27 $7.27 497,202
2021-06-29 $7.27 $7.33 $6.98 $7.04 $7.04 415,166
2021-06-28 $7.38 $7.46 $7.15 $7.29 $7.29 426,539
2021-06-25 $7.36 $7.39 $7.18 $7.31 $7.31 2,408,135
2021-06-24 $7.20 $7.35 $7.19 $7.31 $7.31 360,734
2021-06-23 $7.04 $7.16 $6.98 $7.11 $7.11 320,238
2021-06-22 $7.14 $7.20 $6.91 $6.99 $6.99 237,083
2021-06-21 $7.02 $7.18 $6.80 $7.18 $7.18 433,172
2021-06-18 $7.23 $7.24 $6.80 $6.86 $6.86 1,444,430
2021-06-17 $7.10 $7.29 $7.07 $7.26 $7.26 539,927
2021-06-16 $7.24 $7.43 $6.95 $7.13 $7.13 505,437
2021-06-15 $7.40 $7.46 $7.28 $7.35 $7.35 601,548
2021-06-14 $7.19 $7.40 $7.11 $7.39 $7.39 618,454
2021-06-11 $7.06 $7.32 $7.06 $7.17 $7.17 587,836
2021-06-10 $7.08 $7.26 $7.01 $7.23 $7.23 359,139
2021-06-09 $6.92 $7.17 $6.88 $7.06 $7.06 582,785
2021-06-08 $6.81 $6.99 $6.58 $6.85 $6.85 587,308
2021-06-07 $6.50 $6.78 $6.46 $6.78 $6.78 415,145
2021-06-04 $6.56 $6.77 $6.52 $6.53 $6.53 435,497
2021-06-03 $6.50 $6.68 $6.35 $6.55 $6.55 899,403
2021-06-02 $6.75 $6.80 $6.46 $6.53 $6.53 535,185
2021-06-01 $6.67 $6.82 $6.50 $6.69 $6.69 638,058
2021-05-28 $6.74 $6.91 $6.61 $6.64 $6.64 401,320
2021-05-27 $6.55 $6.74 $6.44 $6.74 $6.74 803,367
2021-05-26 $6.10 $6.61 $6.06 $6.50 $6.50 867,861
2021-05-25 $6.07 $6.16 $6.00 $6.09 $6.09 610,547
2021-05-24 $6.20 $6.29 $5.94 $6.02 $6.02 747,477
2021-05-21 $6.36 $6.44 $6.12 $6.18 $6.18 593,502
2021-05-20 $6.41 $6.45 $6.18 $6.33 $6.33 433,267
2021-05-19 $6.42 $6.58 $6.28 $6.38 $6.38 456,200
2021-05-18 $6.43 $6.78 $6.35 $6.69 $6.69 833,635
2021-05-17 $6.29 $6.56 $6.26 $6.41 $6.41 423,480
2021-05-14 $6.37 $6.49 $6.23 $6.43 $6.43 531,235
2021-05-13 $6.60 $6.72 $6.17 $6.35 $6.35 579,497
2021-05-12 $6.43 $6.61 $6.43 $6.57 $6.57 756,170
2021-05-11 $6.24 $6.65 $6.22 $6.50 $6.50 966,367
2021-05-10 $6.60 $6.78 $6.31 $6.37 $6.37 649,566
2021-05-07 $6.51 $6.64 $6.33 $6.51 $6.51 547,456
2021-05-06 $6.42 $6.43 $6.08 $6.26 $6.26 593,692
2021-05-05 $6.46 $6.67 $6.39 $6.42 $6.42 389,296
2021-05-04 $6.66 $6.69 $6.43 $6.44 $6.44 446,980
2021-05-03 $6.82 $6.82 $6.61 $6.71 $6.71 473,591
2021-04-30 $6.83 $6.93 $6.67 $6.77 $6.77 567,848
2021-04-29 $7.00 $7.00 $6.75 $6.87 $6.87 497,077
2021-04-28 $6.96 $7.00 $6.77 $6.97 $6.97 466,651
2021-04-27 $6.96 $6.96 $6.74 $6.89 $6.89 550,448
2021-04-26 $6.92 $6.96 $6.74 $6.90 $6.90 1,405,391
2021-04-23 $6.78 $6.83 $6.56 $6.78 $6.78 538,439
2021-04-22 $6.71 $6.84 $6.62 $6.72 $6.72 689,383
2021-04-21 $6.36 $6.72 $6.30 $6.71 $6.71 733,473
2021-04-20 $6.38 $6.53 $6.21 $6.35 $6.35 915,198
2021-04-19 $6.75 $6.76 $6.41 $6.47 $6.47 960,086
2021-04-16 $7.00 $7.03 $6.56 $6.81 $6.81 910,043
2021-04-15 $7.40 $7.43 $6.99 $7.03 $7.03 696,330
2021-04-14 $7.29 $7.50 $7.15 $7.22 $7.22 1,252,738
2021-04-13 $7.15 $7.23 $6.76 $7.18 $7.18 1,624,881
2021-04-12 $7.44 $7.48 $7.14 $7.17 $7.17 1,122,990
2021-04-09 $7.41 $7.53 $7.27 $7.32 $7.32 1,096,004
2021-04-08 $7.26 $7.50 $7.14 $7.48 $7.48 2,154,399
2021-04-07 $7.90 $7.93 $7.18 $7.18 $7.18 6,149,732
2021-04-06 $9.56 $9.65 $9.25 $9.30 $9.30 485,894
2021-04-05 $9.78 $9.83 $9.55 $9.64 $9.64 273,193
2021-04-01 $9.50 $9.73 $9.43 $9.62 $9.62 445,207
2021-03-31 $9.41 $9.60 $9.29 $9.41 $9.41 272,426
2021-03-30 $9.17 $9.40 $8.90 $9.28 $9.28 250,674
2021-03-29 $9.54 $9.74 $9.15 $9.17 $9.17 320,764
2021-03-26 $9.57 $9.67 $9.24 $9.54 $9.54 510,916
2021-03-25 $9.40 $9.57 $9.06 $9.54 $9.54 310,680
2021-03-24 $10.24 $10.27 $9.40 $9.40 $9.40 388,685
2021-03-23 $10.67 $10.68 $9.95 $10.16 $10.16 381,286
2021-03-22 $10.84 $11.14 $10.45 $10.64 $10.64 505,045
2021-03-19 $10.26 $10.71 $10.16 $10.70 $10.70 847,218
2021-03-18 $10.17 $10.39 $10.03 $10.10 $10.10 303,667
2021-03-17 $10.21 $10.25 $9.70 $10.25 $10.25 477,878
2021-03-16 $10.06 $10.13 $9.66 $10.04 $10.04 402,511
2021-03-15 $10.09 $10.27 $9.86 $10.05 $10.05 402,060
2021-03-12 $9.92 $9.99 $9.66 $9.86 $9.86 500,206
2021-03-11 $10.33 $10.33 $10.07 $10.18 $10.18 340,497
2021-03-10 $10.31 $10.36 $9.88 $10.07 $10.07 370,221
2021-03-09 $9.86 $10.31 $9.59 $10.07 $10.07 438,912
2021-03-08 $9.76 $10.02 $9.40 $9.44 $9.44 411,891
2021-03-05 $9.74 $9.76 $8.92 $9.46 $9.46 656,834
2021-03-04 $10.39 $10.55 $9.51 $9.73 $9.73 532,277
2021-03-03 $10.49 $10.75 $10.30 $10.45 $10.45 271,201
2021-03-02 $11.25 $11.34 $10.46 $10.55 $10.55 432,895
2021-03-01 $11.11 $11.40 $10.75 $11.26 $11.26 464,997
2021-02-26 $10.85 $11.13 $10.30 $10.74 $10.74 802,296
2021-02-25 $11.33 $11.64 $10.67 $10.84 $10.84 382,842
2021-02-24 $11.53 $11.73 $11.10 $11.22 $11.22 340,668
2021-02-23 $11.70 $11.78 $11.01 $11.40 $11.40 484,423
2021-02-22 $11.95 $12.42 $11.73 $11.99 $11.99 375,289
2021-02-19 $12.17 $12.35 $11.95 $12.05 $12.05 301,433
2021-02-18 $13.35 $13.37 $11.85 $12.01 $12.01 531,697
2021-02-17 $14.13 $14.13 $13.49 $13.60 $13.60 578,688
2021-02-16 $14.49 $14.54 $13.75 $13.91 $13.91 392,960
2021-02-12 $13.90 $14.01 $13.45 $13.83 $13.83 337,190
2021-02-11 $14.07 $14.31 $13.40 $13.75 $13.75 228,186
2021-02-10 $14.26 $14.71 $13.68 $14.02 $14.02 326,816
2021-02-09 $15.02 $15.24 $14.31 $14.37 $14.37 365,389
2021-02-08 $14.04 $14.97 $13.93 $14.80 $14.80 558,128
2021-02-05 $13.58 $13.88 $13.30 $13.78 $13.78 359,944
2021-02-04 $13.00 $13.62 $13.00 $13.39 $13.39 253,443
2021-02-03 $13.14 $13.36 $12.76 $12.96 $12.96 253,792
2021-02-02 $12.75 $13.10 $12.36 $13.04 $13.04 251,714
2021-02-01 $12.44 $12.61 $12.06 $12.45 $12.45 379,698
2021-01-29 $12.40 $12.85 $12.06 $12.15 $12.15 237,679
2021-01-28 $12.53 $12.80 $12.22 $12.44 $12.44 229,329
2021-01-27 $12.90 $12.95 $12.24 $12.47 $12.47 360,755
2021-01-26 $13.69 $13.92 $13.01 $13.04 $13.04 228,645
2021-01-25 $13.45 $13.64 $12.96 $13.59 $13.59 278,553
2021-01-22 $12.71 $13.36 $12.60 $13.29 $13.29 312,578
2021-01-21 $13.59 $13.59 $12.58 $12.77 $12.77 242,256
2021-01-20 $13.45 $13.60 $13.02 $13.48 $13.48 272,053
2021-01-19 $13.33 $13.54 $13.04 $13.23 $13.23 327,633
2021-01-15 $13.05 $13.61 $12.80 $12.94 $12.94 387,678
2021-01-14 $12.42 $13.32 $12.35 $13.17 $13.17 354,267
2021-01-13 $12.66 $12.85 $12.26 $12.32 $12.32 179,497
2021-01-12 $12.55 $13.05 $12.51 $12.62 $12.62 275,636
2021-01-11 $12.51 $12.75 $12.08 $12.31 $12.31 439,590
2021-01-08 $12.75 $12.89 $12.27 $12.77 $12.77 253,508
2021-01-07 $12.05 $12.63 $11.86 $12.57 $12.57 338,675
2021-01-06 $11.37 $12.23 $11.34 $11.96 $11.96 363,090
2021-01-05 $11.63 $11.69 $11.20 $11.37 $11.37 242,112
2021-01-04 $11.35 $11.69 $11.12 $11.64 $11.64 305,930
2020-12-31 $11.73 $11.75 $11.26 $11.29 $11.29 321,803
2020-12-30 $11.58 $12.00 $11.56 $11.75 $11.75 312,770
2020-12-29 $12.28 $12.44 $11.09 $11.55 $11.55 579,736
2020-12-28 $12.69 $12.84 $12.25 $12.31 $12.31 385,558
2020-12-24 $12.91 $13.00 $12.40 $12.65 $12.65 144,640
2020-12-23 $13.40 $13.57 $12.62 $12.92 $12.92 541,071
2020-12-22 $12.87 $13.54 $12.70 $13.29 $13.29 596,537
2020-12-21 $12.37 $12.97 $11.63 $12.80 $12.80 772,622
2020-12-18 $11.75 $12.87 $11.67 $12.34 $12.34 997,312
2020-12-17 $11.44 $11.75 $11.10 $11.74 $11.74 625,905
2020-12-16 $11.54 $12.15 $11.00 $11.49 $11.49 761,293
2020-12-15 $12.00 $12.06 $10.66 $11.23 $11.23 1,280,355
2020-12-14 $11.47 $14.85 $11.28 $11.97 $11.97 11,209,191
2020-12-11 $9.95 $10.27 $9.90 $10.23 $10.23 1,200,219
2020-12-10 $8.90 $9.90 $8.82 $9.88 $9.88 504,914
2020-12-09 $9.55 $9.59 $8.70 $8.92 $8.92 759,895
2020-12-08 $9.61 $9.71 $9.29 $9.34 $9.34 571,854
2020-12-07 $9.80 $9.97 $9.45 $9.61 $9.61 380,066
2020-12-04 $9.80 $9.82 $9.65 $9.79 $9.79 201,994
2020-12-03 $9.84 $9.94 $9.64 $9.77 $9.77 209,770
2020-12-02 $9.82 $9.88 $9.61 $9.77 $9.77 210,158
2020-12-01 $9.90 $9.91 $9.53 $9.82 $9.82 332,593
2020-11-30 $9.85 $9.99 $9.62 $9.84 $9.84 383,907
2020-11-27 $9.65 $9.78 $9.53 $9.77 $9.77 245,756
2020-11-25 $9.61 $9.68 $9.52 $9.60 $9.60 254,983
2020-11-24 $9.75 $9.91 $9.47 $9.60 $9.60 376,780
2020-11-23 $9.98 $9.98 $9.50 $9.61 $9.61 496,090
2020-11-20 $9.94 $10.09 $9.71 $9.86 $9.86 513,596
2020-11-19 $9.64 $9.83 $9.40 $9.72 $9.72 417,938
2020-11-18 $10.04 $10.04 $9.57 $9.64 $9.64 290,354
2020-11-17 $10.05 $10.10 $9.73 $10.00 $10.00 221,992
2020-11-16 $10.25 $10.35 $9.91 $10.01 $10.01 306,355
2020-11-13 $9.98 $10.09 $9.85 $9.95 $9.95 449,165
2020-11-12 $9.82 $10.04 $9.76 $9.91 $9.91 590,488
2020-11-11 $9.78 $9.95 $9.53 $9.78 $9.78 472,921
2020-11-10 $10.19 $10.29 $9.55 $9.61 $9.61 567,714
2020-11-09 $11.76 $11.76 $9.73 $9.87 $9.87 2,406,096
2020-11-06 $11.92 $12.24 $9.19 $9.50 $9.50 1,541,284
2020-11-05 $10.98 $12.02 $10.94 $12.00 $12.00 440,512
2020-11-04 $10.54 $11.11 $10.54 $11.03 $11.03 390,487
2020-11-03 $10.46 $10.64 $10.24 $10.51 $10.51 152,430
2020-11-02 $10.66 $10.66 $10.05 $10.32 $10.32 290,839
2020-10-30 $11.03 $11.13 $10.41 $10.57 $10.57 205,313
2020-10-29 $10.64 $11.19 $10.40 $11.10 $11.10 192,199
2020-10-28 $10.90 $10.98 $10.40 $10.61 $10.61 234,697
2020-10-27 $11.05 $11.40 $10.85 $11.18 $11.18 294,341
2020-10-26 $11.15 $11.29 $10.77 $11.00 $11.00 263,783
2020-10-23 $11.25 $11.47 $10.96 $11.23 $11.23 168,680
2020-10-22 $10.64 $11.29 $10.59 $11.25 $11.25 242,997
2020-10-21 $10.73 $10.85 $10.50 $10.57 $10.57 259,050
2020-10-20 $10.71 $10.88 $10.39 $10.78 $10.78 183,760
2020-10-19 $10.85 $11.10 $10.50 $10.67 $10.67 330,099
2020-10-16 $10.77 $11.03 $10.66 $10.95 $10.95 222,734
2020-10-15 $10.48 $10.77 $10.30 $10.76 $10.76 250,262
2020-10-14 $11.30 $11.59 $10.67 $10.72 $10.72 377,679
2020-10-13 $11.21 $11.44 $11.06 $11.35 $11.35 154,081
2020-10-12 $10.88 $11.45 $10.61 $11.24 $11.24 398,210
2020-10-09 $11.27 $11.38 $10.56 $10.89 $10.89 555,064
2020-10-08 $11.56 $11.60 $11.23 $11.38 $11.38 183,405
2020-10-07 $11.13 $11.50 $11.00 $11.40 $11.40 360,610
2020-10-06 $11.72 $11.75 $11.03 $11.15 $11.15 474,283
2020-10-05 $11.00 $11.87 $11.00 $11.83 $11.83 388,926
2020-10-02 $10.78 $11.32 $10.70 $10.95 $10.95 280,037
2020-10-01 $10.75 $11.22 $10.66 $11.07 $11.07 338,986
2020-09-30 $10.60 $10.97 $10.48 $10.70 $10.70 277,518
2020-09-29 $10.74 $10.80 $10.41 $10.60 $10.60 321,904
2020-09-28 $11.28 $11.35 $10.66 $10.77 $10.77 355,776
2020-09-25 $10.80 $11.03 $10.60 $11.02 $11.02 317,631
2020-09-24 $10.71 $10.97 $10.45 $10.80 $10.80 337,484
2020-09-23 $11.20 $11.45 $10.72 $10.74 $10.74 335,218
2020-09-22 $10.72 $11.28 $10.52 $11.25 $11.25 345,195
2020-09-21 $11.26 $11.29 $10.37 $10.66 $10.66 451,597
2020-09-18 $10.55 $11.82 $10.48 $11.53 $11.53 1,683,069
2020-09-17 $10.51 $10.75 $10.34 $10.50 $10.50 191,604
2020-09-16 $10.64 $11.07 $10.61 $10.62 $10.62 239,873
2020-09-15 $10.76 $11.00 $10.50 $10.64 $10.64 263,431
2020-09-14 $10.09 $10.77 $10.09 $10.68 $10.68 499,346
2020-09-11 $10.12 $10.24 $9.83 $9.99 $9.99 260,382
2020-09-10 $10.40 $10.70 $10.09 $10.12 $10.12 297,036
2020-09-09 $10.18 $10.50 $10.00 $10.25 $10.25 323,328
2020-09-08 $9.73 $10.68 $9.65 $10.18 $10.18 392,730
2020-09-04 $9.94 $10.06 $9.19 $9.94 $9.94 590,128
2020-09-03 $10.69 $10.80 $9.98 $10.10 $10.10 462,955
2020-09-02 $10.97 $11.04 $10.44 $10.55 $10.55 431,852
2020-09-01 $10.56 $11.70 $10.30 $10.93 $10.93 1,444,363
2020-08-31 $10.71 $10.84 $10.58 $10.63 $10.63 343,147
2020-08-28 $10.64 $10.71 $10.50 $10.65 $10.65 235,677
2020-08-27 $10.86 $10.88 $10.52 $10.64 $10.64 256,409
2020-08-26 $11.11 $11.20 $10.86 $10.88 $10.88 278,570
2020-08-25 $10.65 $11.14 $10.50 $11.12 $11.12 353,089
2020-08-24 $11.00 $11.00 $10.34 $10.74 $10.74 466,367
2020-08-21 $10.87 $10.95 $10.65 $10.75 $10.75 302,288
2020-08-20 $10.81 $10.95 $10.60 $10.92 $10.92 298,219
2020-08-19 $11.07 $11.27 $10.81 $10.83 $10.83 339,332
2020-08-18 $11.51 $11.70 $11.05 $11.18 $11.18 392,076
2020-08-17 $11.19 $11.53 $11.02 $11.53 $11.53 328,376
2020-08-14 $11.13 $11.38 $10.87 $11.12 $11.12 437,284
2020-08-13 $11.16 $11.31 $10.98 $11.19 $11.19 439,365
2020-08-12 $11.09 $11.41 $10.86 $11.05 $11.05 605,466
2020-08-11 $12.52 $12.62 $10.30 $11.09 $11.09 1,165,100
2020-08-10 $12.56 $13.05 $12.50 $12.64 $12.64 502,581
2020-08-07 $12.35 $12.85 $12.18 $12.59 $12.59 430,334
2020-08-06 $12.68 $13.14 $12.33 $12.51 $12.51 464,849
2020-08-05 $13.77 $13.99 $12.82 $13.04 $13.04 596,773
2020-08-04 $14.13 $14.24 $13.46 $13.70 $13.70 545,972
2020-08-03 $13.60 $14.30 $13.25 $14.25 $14.25 661,145
2020-07-31 $13.90 $14.14 $13.05 $13.15 $13.15 697,618
2020-07-30 $14.51 $14.68 $13.60 $13.94 $13.94 447,817
2020-07-29 $15.30 $15.44 $13.75 $13.88 $13.88 804,770
2020-07-28 $15.21 $15.52 $14.92 $15.22 $15.22 594,230
2020-07-27 $15.50 $15.50 $14.67 $15.03 $15.03 806,213
2020-07-24 $15.36 $15.56 $14.55 $14.77 $14.77 585,477
2020-07-23 $16.32 $16.38 $15.12 $15.30 $15.30 518,181
2020-07-22 $16.69 $16.80 $16.01 $16.04 $16.04 785,100
2020-07-21 $16.79 $16.88 $16.31 $16.48 $16.48 797,130
2020-07-20 $16.40 $16.55 $15.75 $16.47 $16.47 1,394,362
2020-07-17 $16.01 $16.21 $14.72 $15.24 $15.24 730,732
2020-07-16 $16.30 $17.34 $14.77 $14.85 $14.85 1,712,468
2020-07-15 $14.23 $14.60 $13.99 $14.28 $14.28 364,508
2020-07-14 $14.00 $14.34 $13.55 $13.94 $13.94 317,600
2020-07-13 $15.02 $15.43 $14.02 $14.08 $14.08 186,859
2020-07-10 $15.41 $15.61 $14.78 $14.85 $14.85 168,195
2020-07-09 $15.71 $15.86 $15.07 $15.53 $15.53 193,933
2020-07-08 $16.60 $16.88 $15.33 $15.58 $15.58 378,139
2020-07-07 $15.37 $16.73 $15.23 $16.59 $16.59 1,057,589
2020-07-06 $15.67 $15.74 $15.25 $15.36 $15.36 227,882
2020-07-02 $15.46 $15.50 $15.10 $15.34 $15.34 247,426
2020-07-01 $15.58 $15.60 $15.01 $15.25 $15.25 294,561
2020-06-30 $14.89 $15.43 $14.60 $15.19 $15.19 241,602
2020-06-29 $15.87 $16.07 $14.68 $15.01 $15.01 339,177
2020-06-26 $16.19 $16.65 $15.48 $15.57 $15.57 1,479,040
2020-06-25 $15.98 $16.72 $15.63 $16.30 $16.30 691,840
2020-06-24 $15.65 $16.06 $15.45 $15.58 $15.58 456,024
2020-06-23 $15.73 $16.06 $15.55 $15.69 $15.69 436,716
2020-06-22 $15.44 $15.52 $14.76 $15.50 $15.50 385,142
2020-06-19 $15.92 $16.16 $15.22 $15.40 $15.40 1,062,653
2020-06-18 $15.44 $15.89 $15.36 $15.78 $15.78 288,462
2020-06-17 $15.51 $15.77 $15.47 $15.58 $15.58 284,322
2020-06-16 $15.62 $15.78 $15.11 $15.50 $15.50 226,557
2020-06-15 $14.63 $15.55 $14.40 $15.28 $15.28 236,704
2020-06-12 $15.08 $15.44 $14.52 $14.85 $14.85 261,182
2020-06-11 $16.01 $16.03 $14.60 $14.61 $14.61 273,250
2020-06-10 $16.49 $16.61 $16.17 $16.32 $16.32 156,390
2020-06-09 $16.07 $16.65 $16.03 $16.38 $16.38 206,427
2020-06-08 $16.00 $16.81 $15.77 $16.58 $16.58 322,622
2020-06-05 $16.05 $16.57 $15.44 $15.75 $15.75 295,755
2020-06-04 $15.88 $16.20 $15.54 $15.80 $15.80 240,594
2020-06-03 $16.11 $16.39 $15.75 $15.92 $15.92 269,941
2020-06-02 $15.07 $16.21 $14.70 $15.93 $15.93 473,231
2020-06-01 $14.29 $15.61 $14.05 $15.06 $15.06 455,843
2020-05-29 $14.85 $14.86 $13.52 $14.24 $14.24 365,060
2020-05-28 $14.85 $15.56 $14.77 $14.82 $14.82 230,171
2020-05-27 $16.46 $16.46 $14.30 $14.80 $14.80 412,622
2020-05-26 $16.07 $16.66 $15.75 $16.22 $16.22 1,077,109
2020-05-22 $15.59 $15.84 $15.21 $15.67 $15.67 208,289
2020-05-21 $15.37 $16.00 $14.88 $15.59 $15.59 332,405
2020-05-20 $13.72 $15.49 $13.52 $15.31 $15.31 1,051,478
2020-05-19 $13.40 $13.80 $13.32 $13.32 $13.32 360,206
2020-05-18 $13.75 $14.15 $13.14 $13.35 $13.35 520,365
2020-05-15 $12.83 $13.60 $12.61 $13.41 $13.41 385,021
2020-05-14 $13.07 $13.28 $12.60 $12.85 $12.85 295,597
2020-05-13 $14.35 $14.39 $12.35 $13.36 $13.36 845,067
2020-05-12 $13.50 $14.53 $13.31 $13.66 $13.66 595,759
2020-05-11 $12.60 $13.55 $12.32 $13.49 $13.49 531,545
2020-05-08 $12.45 $13.54 $11.81 $12.69 $12.69 558,568
2020-05-07 $12.82 $12.89 $12.30 $12.39 $12.39 213,743
2020-05-06 $12.74 $12.92 $12.30 $12.72 $12.72 532,852
2020-05-05 $12.23 $13.20 $12.23 $12.66 $12.66 492,721
2020-05-04 $12.82 $12.90 $11.80 $12.72 $12.72 636,344
2020-05-01 $12.00 $12.91 $11.68 $12.90 $12.90 344,760
2020-04-30 $13.10 $13.16 $12.01 $12.07 $12.07 443,119
2020-04-29 $12.75 $13.49 $12.62 $13.17 $13.17 392,860
2020-04-28 $13.25 $13.38 $12.40 $12.62 $12.62 443,700
2020-04-27 $13.30 $13.74 $13.03 $13.15 $13.15 342,389
2020-04-24 $12.95 $13.29 $12.50 $13.20 $13.20 340,792
2020-04-23 $13.20 $13.51 $12.82 $12.88 $12.88 226,377
2020-04-22 $13.00 $13.51 $12.75 $13.20 $13.20 425,037
2020-04-21 $12.98 $13.54 $12.50 $12.85 $12.85 323,769
2020-04-20 $13.50 $14.03 $12.95 $13.20 $13.20 615,169
2020-04-17 $14.50 $14.50 $13.27 $13.42 $13.42 692,308
2020-04-16 $15.61 $15.75 $14.00 $14.22 $14.22 1,016,696
2020-04-15 $18.65 $18.78 $13.76 $13.97 $13.97 1,086,996
2020-04-14 $18.62 $19.40 $18.29 $19.34 $19.34 152,019
2020-04-13 $18.55 $18.69 $17.66 $18.04 $18.04 137,206
2020-04-09 $18.00 $18.94 $17.18 $18.68 $18.68 246,330
2020-04-08 $16.71 $17.91 $16.45 $17.78 $17.78 264,986
2020-04-07 $17.75 $17.85 $16.01 $16.43 $16.43 220,973
2020-04-06 $17.59 $17.93 $16.72 $17.32 $17.32 224,679
2020-04-03 $15.85 $16.96 $15.18 $16.64 $16.64 166,100
2020-04-02 $14.58 $16.49 $14.50 $16.23 $16.23 265,672
2020-04-01 $14.99 $15.53 $14.38 $14.70 $14.70 216,152
2020-03-31 $16.14 $16.43 $15.10 $15.54 $15.54 175,217
2020-03-30 $14.16 $16.15 $14.00 $16.14 $16.14 172,471
2020-03-27 $16.23 $16.91 $13.98 $14.01 $14.01 248,979
2020-03-26 $16.12 $17.68 $16.07 $16.99 $16.99 201,001
2020-03-25 $15.79 $17.00 $15.29 $15.91 $15.91 166,633
2020-03-24 $15.90 $16.96 $15.22 $15.82 $15.82 238,869
2020-03-23 $14.05 $15.27 $13.36 $15.18 $15.18 231,389
2020-03-20 $14.19 $14.87 $13.34 $13.72 $13.72 341,876
2020-03-19 $12.46 $14.30 $12.39 $13.93 $13.93 264,100
2020-03-18 $12.46 $15.55 $12.11 $12.54 $12.54 274,119
2020-03-17 $13.01 $14.23 $12.41 $13.22 $13.22 408,596
2020-03-16 $14.41 $14.67 $12.50 $12.50 $12.50 541,382
2020-03-13 $15.15 $15.23 $12.45 $14.89 $14.89 458,729
2020-03-12 $16.62 $16.81 $14.00 $14.06 $14.06 483,262
2020-03-11 $18.15 $18.70 $17.30 $17.91 $17.91 416,231
2020-03-10 $19.22 $19.25 $17.76 $18.68 $18.68 231,475
2020-03-09 $19.70 $20.64 $18.57 $18.63 $18.63 254,698
2020-03-06 $20.85 $22.00 $19.86 $20.78 $20.78 388,306
2020-03-05 $21.58 $22.38 $20.20 $21.75 $21.75 300,954
2020-03-04 $20.00 $22.08 $19.80 $22.04 $22.04 646,407
2020-03-03 $17.04 $19.81 $17.04 $19.81 $19.81 686,444
2020-03-02 $16.34 $17.09 $15.99 $17.00 $17.00 279,596
2020-02-28 $14.90 $16.17 $14.90 $16.00 $16.00 444,129
2020-02-27 $15.77 $16.36 $15.10 $15.51 $15.51 180,181
2020-02-26 $15.92 $16.71 $15.79 $16.06 $16.06 114,456
2020-02-25 $17.08 $17.08 $15.78 $15.82 $15.82 157,157
2020-02-24 $17.62 $17.67 $17.06 $17.08 $17.08 250,661
2020-02-21 $17.87 $17.87 $17.29 $17.68 $17.68 116,473
2020-02-20 $18.76 $18.76 $17.62 $17.83 $17.83 108,217
2020-02-19 $18.74 $18.95 $18.41 $18.77 $18.77 103,649
2020-02-18 $18.90 $19.13 $18.43 $18.73 $18.73 89,227
2020-02-14 $18.51 $18.90 $18.25 $18.84 $18.84 129,611
2020-02-13 $19.35 $19.89 $18.40 $18.48 $18.48 178,184
2020-02-12 $19.04 $19.49 $18.70 $19.40 $19.40 149,812
2020-02-11 $18.55 $19.26 $18.55 $18.91 $18.91 148,234
2020-02-10 $17.59 $18.51 $17.59 $18.42 $18.42 140,240
2020-02-07 $17.40 $18.00 $17.33 $17.38 $17.38 115,401
2020-02-06 $17.99 $18.27 $17.16 $17.47 $17.47 194,153
2020-02-05 $17.68 $18.27 $17.59 $17.93 $17.93 233,079
2020-02-04 $17.00 $17.96 $16.98 $17.49 $17.49 232,318
2020-02-03 $15.80 $16.79 $15.66 $16.76 $16.76 370,608
2020-01-31 $15.96 $16.07 $15.41 $15.65 $15.65 176,187
2020-01-30 $15.27 $16.93 $15.25 $15.99 $15.99 713,365
2020-01-29 $15.40 $15.63 $15.22 $15.32 $15.32 254,350
2020-01-28 $15.60 $15.82 $15.32 $15.40 $15.40 171,951
2020-01-27 $15.74 $16.92 $15.46 $15.51 $15.51 411,495
2020-01-24 $16.59 $16.68 $15.50 $15.71 $15.71 641,540
2020-01-23 $16.20 $16.74 $15.73 $16.48 $16.48 240,826
2020-01-22 $16.50 $16.82 $16.15 $16.17 $16.17 146,177
2020-01-21 $17.36 $17.53 $16.33 $16.48 $16.48 261,738
2020-01-17 $17.77 $18.23 $17.24 $17.34 $17.34 297,093
2020-01-16 $17.50 $17.71 $17.20 $17.61 $17.61 185,639
2020-01-15 $17.28 $17.61 $17.09 $17.39 $17.39 234,346
2020-01-14 $17.34 $17.65 $17.15 $17.24 $17.24 262,003
2020-01-13 $17.89 $17.89 $17.31 $17.34 $17.34 285,712
2020-01-10 $17.85 $18.66 $17.75 $17.87 $17.87 196,086
2020-01-09 $18.12 $18.53 $17.61 $17.83 $17.83 275,062
2020-01-08 $18.35 $18.55 $17.87 $17.97 $17.97 281,550
2020-01-07 $18.48 $18.82 $18.02 $18.35 $18.35 221,395
2020-01-06 $18.50 $19.20 $18.31 $18.41 $18.41 287,295
2020-01-03 $20.31 $21.23 $18.30 $18.69 $18.69 753,230
2020-01-02 $20.70 $20.87 $20.38 $20.53 $20.53 304,741
2019-12-31 $20.79 $21.00 $20.33 $20.70 $20.70 344,069
2019-12-30 $21.56 $21.60 $20.75 $20.79 $20.79 309,723
2019-12-27 $21.86 $22.06 $21.37 $21.59 $21.59 234,727
2019-12-26 $22.37 $22.50 $21.67 $21.85 $21.85 122,285
2019-12-24 $22.01 $22.21 $21.70 $22.19 $22.19 474,300
2019-12-23 $21.39 $22.30 $21.12 $22.01 $22.01 324,269
2019-12-20 $21.46 $21.54 $20.72 $21.42 $21.42 558,529
2019-12-19 $20.77 $21.98 $20.77 $21.36 $21.36 1,411,223
2019-12-18 $19.50 $21.75 $19.50 $20.76 $20.76 1,446,709
2019-12-17 $21.86 $22.17 $21.30 $21.75 $21.75 310,365
2019-12-16 $21.00 $22.45 $20.85 $21.94 $21.94 417,799
2019-12-13 $20.18 $21.41 $20.18 $20.71 $20.71 206,124
2019-12-12 $20.52 $21.59 $20.00 $20.15 $20.15 502,208
2019-12-11 $18.59 $20.58 $17.66 $19.92 $19.92 1,256,400
2019-12-10 $17.52 $18.61 $17.33 $18.57 $18.57 272,083
2019-12-09 $18.29 $18.62 $17.45 $17.57 $17.57 268,179
2019-12-06 $17.46 $18.34 $17.17 $18.17 $18.17 349,274
2019-12-05 $17.98 $17.98 $17.13 $17.77 $17.77 417,111
2019-12-04 $18.20 $18.20 $17.22 $17.96 $17.96 281,132
2019-12-03 $17.89 $18.63 $17.10 $18.32 $18.32 667,880
2019-12-02 $16.07 $17.18 $15.95 $17.14 $17.14 422,746
2019-11-29 $15.55 $16.38 $15.40 $16.00 $16.00 176,135
2019-11-27 $15.36 $15.61 $14.23 $15.55 $15.55 162,472
2019-11-26 $15.14 $15.62 $14.82 $15.25 $15.25 625,492
2019-11-25 $15.12 $15.33 $14.57 $15.08 $15.08 188,674
2019-11-22 $14.37 $15.10 $14.31 $14.93 $14.93 195,086
2019-11-21 $14.46 $14.46 $13.89 $14.35 $14.35 193,198
2019-11-20 $14.13 $14.62 $14.04 $14.42 $14.42 349,023
2019-11-19 $13.75 $14.52 $13.69 $14.15 $14.15 669,672
2019-11-18 $13.48 $13.71 $13.28 $13.67 $13.67 249,253
2019-11-15 $13.39 $13.51 $12.90 $13.45 $13.45 209,803
2019-11-14 $12.09 $13.55 $11.92 $13.33 $13.33 479,668
2019-11-13 $11.47 $12.70 $11.10 $12.09 $12.09 250,735
2019-11-12 $11.43 $11.72 $11.23 $11.47 $11.47 114,806
2019-11-11 $11.46 $11.71 $11.05 $11.42 $11.42 152,087
2019-11-08 $11.87 $11.89 $11.26 $11.45 $11.45 171,088
2019-11-07 $11.87 $12.07 $11.55 $11.89 $11.89 179,117
2019-11-06 $12.37 $12.51 $11.69 $11.78 $11.78 184,593
2019-11-05 $12.61 $12.76 $12.17 $12.38 $12.38 145,910
2019-11-04 $12.71 $12.95 $12.46 $12.60 $12.60 316,289
2019-11-01 $13.14 $13.29 $12.30 $12.73 $12.73 373,201
2019-10-31 $12.82 $13.45 $12.59 $13.13 $13.13 190,481
2019-10-30 $13.00 $13.09 $12.43 $12.84 $12.84 423,528
2019-10-29 $12.84 $13.40 $12.35 $12.97 $12.97 319,659
2019-10-28 $13.31 $13.38 $12.74 $12.82 $12.82 303,653
2019-10-25 $13.42 $13.85 $13.12 $13.23 $13.23 137,958
2019-10-24 $13.31 $13.50 $12.91 $13.43 $13.43 118,064
2019-10-23 $13.71 $13.86 $13.08 $13.19 $13.19 151,746
2019-10-22 $13.71 $13.93 $13.30 $13.74 $13.74 108,235
2019-10-21 $13.00 $13.88 $12.72 $13.65 $13.65 176,033
2019-10-18 $13.43 $13.60 $12.66 $13.02 $13.02 340,103
2019-10-17 $13.72 $14.11 $13.15 $13.39 $13.39 414,398
2019-10-16 $14.26 $14.41 $13.59 $13.67 $13.67 122,267
2019-10-15 $13.84 $14.68 $13.60 $14.29 $14.29 171,525
2019-10-14 $13.94 $14.36 $13.52 $13.80 $13.80 303,167
2019-10-11 $14.39 $14.56 $13.83 $13.85 $13.85 162,900
2019-10-10 $14.22 $14.29 $13.74 $14.16 $14.16 228,048
2019-10-09 $15.06 $15.17 $14.03 $14.20 $14.20 194,787
2019-10-08 $15.46 $15.61 $14.85 $14.92 $14.92 197,819
2019-10-07 $16.27 $16.30 $15.59 $15.59 $15.59 234,736
2019-10-04 $17.28 $18.08 $16.08 $16.38 $16.38 153,167
2019-10-03 $16.97 $17.24 $16.43 $17.19 $17.19 178,646
2019-10-02 $17.13 $17.91 $16.34 $17.02 $17.02 176,130
2019-10-01 $18.06 $18.37 $17.06 $17.20 $17.20 269,106
2019-09-30 $18.13 $18.40 $17.40 $18.10 $18.10 157,645
2019-09-27 $18.58 $19.09 $17.79 $18.06 $18.06 213,723
2019-09-26 $19.31 $19.51 $18.35 $18.63 $18.63 172,780
2019-09-25 $18.52 $19.42 $18.24 $19.31 $19.31 224,006
2019-09-24 $19.81 $19.99 $18.18 $18.51 $18.51 150,878
2019-09-23 $20.97 $21.27 $19.39 $19.57 $19.57 159,367
2019-09-20 $20.37 $21.00 $20.19 $20.98 $20.98 465,465
2019-09-19 $21.51 $21.80 $20.24 $20.40 $20.40 140,246
2019-09-18 $21.55 $21.85 $20.89 $21.45 $21.45 225,209
2019-09-17 $20.63 $21.77 $20.60 $21.56 $21.56 280,812
2019-09-16 $20.45 $21.14 $20.45 $20.67 $20.67 96,130
2019-09-13 $20.34 $20.84 $19.51 $20.60 $20.60 120,846
2019-09-12 $21.25 $21.25 $20.37 $20.48 $20.48 110,050
2019-09-11 $21.66 $22.36 $20.85 $21.23 $21.23 253,753
2019-09-10 $21.44 $24.00 $21.10 $21.70 $21.70 538,038
2019-09-09 $20.30 $21.32 $20.19 $21.06 $21.06 232,384
2019-09-06 $20.07 $20.62 $19.85 $20.21 $20.21 221,317
2019-09-05 $19.50 $20.12 $19.01 $20.08 $20.08 264,391
2019-09-04 $19.23 $19.37 $18.90 $19.29 $19.29 160,327
2019-09-03 $18.75 $19.41 $18.31 $19.00 $19.00 267,910
2019-08-30 $19.34 $19.34 $18.65 $18.91 $18.91 75,281
2019-08-29 $19.22 $19.43 $19.00 $19.30 $19.30 185,549
2019-08-28 $18.45 $19.22 $18.35 $19.06 $19.06 190,871
2019-08-27 $19.05 $19.15 $18.32 $18.54 $18.54 256,724
2019-08-26 $19.32 $19.58 $18.67 $18.89 $18.89 220,094
2019-08-23 $18.72 $19.31 $18.39 $19.11 $19.11 597,421
2019-08-22 $18.16 $18.82 $17.75 $18.72 $18.72 254,714
2019-08-21 $17.64 $18.08 $17.39 $17.95 $17.95 200,719
2019-08-20 $17.43 $17.80 $17.04 $17.50 $17.50 238,428
2019-08-19 $16.99 $17.73 $16.47 $17.59 $17.59 217,985
2019-08-16 $15.93 $17.04 $15.68 $16.78 $16.78 262,079
2019-08-15 $15.55 $16.02 $14.95 $15.75 $15.75 286,729
2019-08-14 $14.92 $15.77 $14.81 $15.55 $15.55 225,231
2019-08-13 $14.71 $15.61 $14.42 $15.25 $15.25 140,417
2019-08-12 $15.70 $15.70 $14.19 $14.74 $14.74 266,027
2019-08-09 $15.47 $17.25 $15.06 $15.80 $15.80 152,907
2019-08-08 $15.84 $15.84 $15.53 $15.79 $15.79 220,530
2019-08-07 $15.79 $16.89 $15.45 $15.68 $15.68 136,353
2019-08-06 $16.04 $16.33 $15.51 $15.98 $15.98 310,145
2019-08-05 $16.22 $16.57 $15.49 $15.92 $15.92 289,795
2019-08-02 $17.25 $17.94 $16.35 $16.47 $16.47 303,707
2019-08-01 $17.71 $17.78 $16.73 $17.55 $17.55 424,238
2019-07-31 $18.72 $18.72 $17.71 $17.78 $17.78 272,908
2019-07-30 $18.29 $18.99 $18.02 $18.69 $18.69 316,587
2019-07-29 $17.70 $18.63 $17.66 $18.40 $18.40 293,553
2019-07-26 $18.22 $18.78 $16.28 $17.71 $17.71 1,472,222
2019-07-25 $22.37 $22.50 $17.67 $17.80 $17.80 1,650,950
2019-07-24 $22.00 $22.52 $21.96 $22.28 $22.28 169,737
2019-07-23 $22.17 $22.36 $21.90 $22.06 $22.06 212,776
2019-07-22 $20.87 $22.40 $20.71 $22.13 $22.13 247,671
2019-07-19 $20.90 $21.36 $20.53 $20.80 $20.80 150,693
2019-07-18 $20.67 $21.05 $20.48 $20.88 $20.88 164,723
2019-07-17 $20.61 $20.71 $20.16 $20.54 $20.54 184,227
2019-07-16 $19.63 $20.80 $19.55 $20.58 $20.58 147,469
2019-07-15 $19.56 $19.61 $19.00 $19.60 $19.60 113,556
2019-07-12 $19.10 $19.84 $18.56 $19.51 $19.51 125,644
2019-07-11 $19.45 $19.93 $18.67 $19.25 $19.25 120,859
2019-07-10 $20.51 $20.85 $19.32 $19.41 $19.41 192,481
2019-07-09 $18.32 $20.65 $18.32 $20.51 $20.51 548,771
2019-07-08 $18.22 $18.66 $17.71 $18.49 $18.49 155,465
2019-07-05 $18.70 $18.99 $18.01 $18.22 $18.22 188,774
2019-07-03 $18.84 $18.86 $18.41 $18.82 $18.82 76,858
2019-07-02 $18.76 $18.94 $18.41 $18.69 $18.69 109,889
2019-07-01 $19.74 $20.00 $18.53 $18.74 $18.74 274,628
2019-06-28 $19.35 $19.99 $18.98 $19.57 $19.57 1,163,639
2019-06-27 $18.43 $19.41 $18.26 $19.31 $19.31 155,956
2019-06-26 $18.83 $18.99 $18.33 $18.47 $18.47 107,656
2019-06-25 $18.37 $19.50 $18.06 $18.86 $18.86 118,077
2019-06-24 $19.50 $19.73 $18.33 $18.35 $18.35 214,573
2019-06-21 $19.10 $19.91 $18.31 $19.59 $19.59 877,445
2019-06-20 $19.43 $20.02 $18.71 $19.22 $19.22 88,570
2019-06-19 $20.08 $20.32 $18.93 $19.14 $19.14 112,321
2019-06-18 $19.34 $20.30 $19.24 $20.11 $20.11 111,509
2019-06-17 $18.51 $20.47 $18.51 $19.13 $19.13 283,323
2019-06-14 $18.30 $18.60 $17.98 $18.55 $18.55 132,122
2019-06-13 $18.40 $18.85 $17.63 $18.45 $18.45 271,461
2019-06-12 $18.75 $19.27 $18.37 $18.40 $18.40 187,753
2019-06-11 $19.41 $19.41 $18.27 $18.67 $18.67 300,754
2019-06-10 $19.91 $20.08 $19.00 $19.19 $19.19 131,655
2019-06-07 $19.51 $20.10 $19.44 $19.80 $19.80 124,847
2019-06-06 $19.79 $19.94 $19.35 $19.51 $19.51 139,129
2019-06-05 $19.92 $20.00 $19.53 $19.83 $19.83 106,575
2019-06-04 $19.92 $20.38 $19.51 $19.93 $19.93 155,285
2019-06-03 $20.15 $20.50 $19.43 $19.67 $19.67 344,248
2019-05-31 $20.14 $20.62 $19.78 $20.24 $20.24 111,594
2019-05-30 $21.23 $21.23 $20.22 $20.40 $20.40 192,702
2019-05-29 $20.25 $20.85 $20.06 $20.60 $20.60 140,153
2019-05-28 $20.10 $20.89 $20.00 $20.42 $20.42 205,756
2019-05-24 $20.56 $21.30 $20.00 $20.05 $20.05 135,722
2019-05-23 $21.61 $21.82 $20.00 $20.48 $20.48 314,781
2019-05-22 $22.67 $22.91 $21.83 $21.91 $21.91 104,280
2019-05-21 $22.07 $22.84 $21.52 $22.65 $22.65 201,235
2019-05-20 $22.16 $23.06 $21.89 $22.13 $22.13 71,473
2019-05-17 $22.18 $22.64 $21.90 $22.40 $22.40 124,852
2019-05-16 $22.52 $22.83 $21.88 $22.35 $22.35 249,255
2019-05-15 $22.42 $22.89 $22.34 $22.52 $22.52 137,386
2019-05-14 $21.42 $22.97 $21.42 $22.65 $22.65 228,250
2019-05-13 $22.28 $22.45 $21.82 $22.22 $22.22 173,605
2019-05-10 $22.18 $23.00 $22.02 $22.73 $22.73 217,448
2019-05-09 $22.00 $22.58 $21.08 $22.37 $22.37 137,368
2019-05-08 $22.48 $23.08 $21.94 $22.18 $22.18 185,547
2019-05-07 $22.20 $22.75 $22.10 $22.54 $22.54 326,831
2019-05-06 $21.92 $23.14 $21.69 $22.70 $22.70 368,547
2019-05-03 $21.80 $22.44 $21.63 $22.32 $22.32 183,357
2019-05-02 $21.35 $21.99 $21.35 $21.69 $21.69 161,999
2019-05-01 $21.68 $21.84 $21.04 $21.42 $21.42 300,489
2019-04-30 $22.14 $22.47 $21.15 $21.52 $21.52 285,060
2019-04-29 $22.29 $22.67 $21.69 $22.21 $22.21 235,082
2019-04-26 $22.42 $22.58 $22.15 $22.32 $22.32 154,961
2019-04-25 $22.04 $22.68 $21.88 $22.44 $22.44 138,296
2019-04-24 $23.33 $23.35 $21.98 $22.08 $22.08 231,959
2019-04-23 $21.66 $23.49 $21.66 $23.26 $23.26 469,195
2019-04-22 $22.30 $22.77 $21.33 $21.82 $21.82 366,422
2019-04-18 $22.61 $23.11 $22.02 $22.16 $22.16 1,196,386
2019-04-17 $22.76 $23.10 $21.80 $22.78 $22.78 512,676
2019-04-16 $22.99 $23.30 $22.50 $22.77 $22.77 682,699
2019-04-15 $22.27 $22.83 $22.21 $22.43 $22.43 674,100
2019-04-12 $22.50 $22.68 $22.00 $22.39 $22.39 631,508
2019-04-11 $22.24 $22.90 $21.71 $22.05 $22.05 791,379
2019-04-10 $22.00 $22.39 $21.64 $22.11 $22.11 2,464,025
2019-04-09 $27.57 $28.57 $23.52 $23.57 $23.57 474,158
2019-04-08 $30.18 $30.18 $28.56 $29.56 $29.56 112,791
2019-04-05 $29.35 $31.50 $29.35 $30.34 $30.34 275,535
2019-04-04 $29.10 $29.69 $28.67 $29.27 $29.27 131,111
2019-04-03 $30.10 $30.10 $28.28 $29.08 $29.08 96,833
2019-04-02 $28.28 $29.93 $26.68 $29.44 $29.44 256,295
2019-04-01 $27.90 $29.22 $27.56 $29.14 $29.14 139,827
2019-03-29 $28.12 $28.37 $27.35 $27.73 $27.73 99,298
2019-03-28 $27.39 $28.08 $27.19 $27.96 $27.96 57,995
2019-03-27 $27.07 $27.83 $26.31 $27.23 $27.23 76,216
2019-03-26 $26.49 $27.46 $26.39 $27.04 $27.04 70,834
2019-03-25 $25.82 $26.45 $24.90 $26.30 $26.30 115,334
2019-03-22 $28.20 $28.24 $25.70 $25.76 $25.76 106,519
2019-03-21 $27.46 $29.29 $27.00 $28.35 $28.35 341,310
2019-03-20 $27.04 $28.21 $27.04 $27.48 $27.48 73,981
2019-03-19 $27.94 $28.32 $26.74 $27.12 $27.12 83,929
2019-03-18 $26.60 $28.28 $26.30 $27.91 $27.91 156,678
2019-03-15 $26.24 $27.62 $26.08 $26.49 $26.49 226,408
2019-03-14 $25.88 $26.84 $25.58 $26.26 $26.26 77,908
2019-03-13 $26.02 $26.24 $24.99 $25.78 $25.78 87,558
2019-03-12 $27.20 $27.65 $25.85 $25.99 $25.99 162,528
2019-03-11 $26.40 $27.36 $26.40 $27.21 $27.21 41,881
2019-03-08 $27.95 $27.95 $26.05 $26.40 $26.40 70,390
2019-03-07 $26.78 $28.45 $26.01 $28.11 $28.11 323,113
2019-03-06 $28.14 $28.14 $25.82 $26.61 $26.61 159,006
2019-03-05 $28.78 $29.57 $27.81 $28.13 $28.13 118,739
2019-03-04 $29.26 $30.34 $27.93 $28.71 $28.71 118,858
2019-03-01 $29.76 $30.57 $28.83 $29.00 $29.00 256,587
2019-02-28 $29.63 $30.02 $28.25 $29.48 $29.48 86,180
2019-02-27 $29.00 $31.80 $28.38 $29.57 $29.57 436,759
2019-02-26 $26.89 $29.87 $26.89 $28.99 $28.99 349,007
2019-02-25 $24.50 $27.09 $24.10 $27.02 $27.02 378,871
2019-02-22 $24.24 $24.73 $23.70 $24.24 $24.24 74,241
2019-02-21 $24.66 $24.90 $23.75 $24.08 $24.08 107,159
2019-02-20 $24.68 $24.90 $23.88 $24.80 $24.80 114,847
2019-02-19 $24.43 $24.62 $23.61 $24.03 $24.03 92,605
2019-02-15 $23.61 $24.56 $22.87 $24.42 $24.42 143,560
2019-02-14 $24.10 $24.10 $23.15 $23.44 $23.44 91,095
2019-02-13 $23.84 $24.75 $23.56 $24.10 $24.10 73,829
2019-02-12 $22.22 $24.23 $22.22 $23.71 $23.71 58,368
2019-02-11 $21.65 $22.26 $21.53 $21.89 $21.89 63,504
2019-02-08 $20.82 $21.94 $20.56 $21.43 $21.43 94,027
2019-02-07 $21.28 $21.70 $20.19 $20.88 $20.88 48,472
2019-02-06 $21.39 $21.89 $21.30 $21.45 $21.45 42,692
2019-02-05 $21.64 $22.54 $21.31 $21.39 $21.39 74,747
2019-02-04 $21.04 $21.58 $20.69 $21.55 $21.55 91,133
2019-02-01 $20.38 $20.96 $19.86 $20.83 $20.83 79,175
2019-01-31 $20.24 $21.43 $20.20 $20.27 $20.27 74,116
2019-01-30 $19.97 $20.26 $18.62 $20.25 $20.25 81,168
2019-01-29 $20.82 $20.82 $19.68 $19.76 $19.76 144,532
2019-01-28 $21.60 $21.86 $20.52 $20.77 $20.77 170,046
2019-01-25 $21.92 $22.18 $21.11 $21.70 $21.70 162,396
2019-01-24 $21.57 $22.12 $21.43 $21.70 $21.70 82,336
2019-01-23 $23.05 $23.50 $21.50 $21.57 $21.57 90,996
2019-01-22 $22.67 $23.72 $22.20 $23.09 $23.09 124,171
2019-01-18 $23.66 $24.24 $22.60 $22.85 $22.85 105,487
2019-01-17 $24.64 $24.87 $23.67 $23.80 $23.80 142,780
2019-01-16 $23.92 $24.89 $23.85 $24.57 $24.57 58,807
2019-01-15 $23.96 $24.80 $23.73 $23.86 $23.86 108,375
2019-01-14 $24.91 $24.91 $23.65 $23.77 $23.77 62,463
2019-01-11 $24.77 $25.38 $24.02 $24.87 $24.87 178,204
2019-01-10 $24.78 $24.94 $23.73 $24.78 $24.78 95,338
2019-01-09 $25.68 $25.92 $24.80 $24.98 $24.98 159,631
2019-01-08 $24.85 $25.93 $24.26 $25.52 $25.52 186,898
2019-01-07 $25.47 $25.86 $24.20 $24.51 $24.51 182,737
2019-01-04 $24.72 $24.90 $24.31 $24.47 $24.47 145,354
2019-01-03 $24.30 $25.05 $24.04 $24.35 $24.35 234,994
2019-01-02 $21.97 $24.93 $21.00 $24.51 $24.51 196,959
2018-12-31 $22.18 $22.93 $21.39 $22.36 $22.36 179,167
2018-12-28 $21.36 $22.48 $21.12 $21.83 $21.83 95,055
2018-12-27 $21.28 $21.90 $20.42 $21.28 $21.28 176,560
2018-12-26 $20.25 $22.41 $19.94 $21.49 $21.49 181,956
2018-12-24 $19.50 $20.72 $19.50 $20.06 $20.06 89,168
2018-12-21 $20.70 $21.16 $19.13 $19.48 $19.48 1,534,342
2018-12-20 $22.78 $23.32 $20.50 $20.71 $20.71 261,748
2018-12-19 $23.68 $23.99 $22.24 $22.97 $22.97 208,862
2018-12-18 $23.73 $24.60 $22.78 $23.45 $23.45 218,649
2018-12-17 $24.13 $24.77 $23.01 $23.71 $23.71 143,021
2018-12-14 $23.82 $24.77 $23.60 $24.28 $24.28 104,388
2018-12-13 $24.49 $25.06 $23.51 $23.93 $23.93 136,353
2018-12-12 $24.42 $24.88 $24.22 $24.49 $24.49 161,803
2018-12-11 $26.43 $26.50 $24.00 $24.23 $24.23 158,286
2018-12-10 $25.18 $26.45 $25.03 $26.30 $26.30 133,115
2018-12-07 $24.71 $25.14 $23.85 $24.98 $24.98 134,952
2018-12-06 $23.55 $25.58 $23.23 $24.51 $24.51 86,777
2018-12-04 $22.99 $25.93 $22.55 $23.71 $23.71 251,024
2018-12-03 $22.33 $23.83 $22.19 $23.52 $23.52 147,077
2018-11-30 $21.81 $22.65 $21.30 $21.99 $21.99 168,508
2018-11-29 $22.10 $23.59 $21.60 $21.93 $21.93 89,542
2018-11-28 $20.22 $22.15 $20.00 $22.07 $22.07 116,841
2018-11-27 $20.45 $20.69 $20.10 $20.32 $20.32 88,390
2018-11-26 $20.23 $20.64 $19.90 $20.56 $20.56 213,707
2018-11-23 $19.31 $20.83 $18.94 $20.19 $20.19 91,555
2018-11-21 $18.41 $19.81 $18.20 $19.59 $19.59 92,901
2018-11-20 $18.98 $19.54 $18.37 $18.40 $18.40 67,186
2018-11-19 $20.61 $20.62 $18.38 $19.20 $19.20 83,792
2018-11-16 $19.81 $21.07 $19.71 $20.50 $20.50 740,505
2018-11-15 $19.79 $20.47 $19.73 $20.02 $20.02 104,884
2018-11-14 $20.35 $20.40 $19.67 $19.92 $19.92 157,043
2018-11-13 $20.08 $20.39 $19.65 $19.96 $19.96 88,502
2018-11-12 $20.10 $20.39 $19.92 $20.00 $20.00 117,026
2018-11-09 $20.18 $20.76 $19.82 $20.14 $20.14 96,220
2018-11-08 $20.14 $20.45 $20.02 $20.27 $20.27 89,515
2018-11-07 $20.13 $20.86 $19.80 $20.20 $20.20 83,074
2018-11-06 $20.10 $20.70 $19.66 $20.20 $20.20 89,402
2018-11-05 $20.16 $20.25 $19.19 $19.95 $19.95 38,325
2018-11-02 $20.43 $20.54 $19.66 $20.10 $20.10 122,327
2018-11-01 $18.93 $20.94 $18.93 $20.35 $20.35 120,856
2018-10-31 $18.62 $19.96 $18.37 $18.82 $18.82 100,342
2018-10-30 $19.00 $19.22 $18.06 $18.39 $18.39 97,785
2018-10-29 $19.18 $19.81 $18.47 $18.91 $18.91 93,509
2018-10-26 $18.73 $19.66 $18.28 $19.04 $19.04 81,144
2018-10-25 $19.12 $19.56 $18.42 $18.90 $18.90 84,203
2018-10-24 $19.44 $19.83 $19.00 $19.07 $19.07 156,779
2018-10-23 $19.47 $20.00 $19.28 $19.43 $19.43 134,504
2018-10-22 $19.98 $20.32 $19.00 $19.75 $19.75 152,285
2018-10-19 $20.05 $21.12 $19.86 $19.93 $19.93 64,733
2018-10-18 $19.83 $20.20 $19.40 $20.05 $20.05 67,169
2018-10-17 $19.98 $20.45 $19.70 $19.91 $19.91 90,212
2018-10-16 $19.96 $20.14 $19.53 $20.04 $20.04 216,905
2018-10-15 $19.93 $20.20 $18.00 $19.80 $19.80 124,313
2018-10-12 $20.19 $20.81 $19.83 $19.98 $19.98 139,359
2018-10-11 $19.85 $20.40 $18.98 $19.88 $19.88 318,031
2018-10-10 $20.03 $20.24 $19.58 $19.93 $19.93 169,266
2018-10-09 $19.96 $20.48 $19.26 $20.08 $20.08 139,179
2018-10-08 $20.44 $23.88 $19.70 $20.04 $20.04 108,060
2018-10-05 $21.89 $22.30 $19.86 $20.54 $20.54 175,243
2018-10-04 $21.68 $22.28 $21.09 $21.79 $21.79 115,184
2018-10-03 $21.93 $22.35 $21.15 $21.96 $21.96 68,634
2018-10-02 $22.17 $22.71 $21.46 $21.93 $21.93 195,522
2018-10-01 $22.86 $23.47 $21.50 $22.22 $22.22 132,831
2018-09-28 $22.28 $23.31 $22.13 $22.86 $22.86 71,934
2018-09-27 $22.65 $22.97 $21.51 $22.57 $22.57 153,961
2018-09-26 $22.71 $22.95 $22.13 $22.53 $22.53 137,455
2018-09-25 $22.89 $23.22 $22.11 $22.71 $22.71 148,762
2018-09-24 $21.53 $22.89 $21.03 $22.85 $22.85 79,599
2018-09-21 $20.44 $21.57 $19.88 $21.57 $21.57 202,060
2018-09-20 $20.54 $20.99 $19.96 $20.41 $20.41 33,051
2018-09-19 $20.79 $22.00 $19.81 $20.38 $20.38 95,087
2018-09-18 $20.40 $21.04 $19.90 $20.65 $20.65 59,495
2018-09-17 $20.44 $20.44 $19.58 $20.01 $20.01 115,234
2018-09-14 $20.09 $21.80 $19.28 $20.51 $20.51 59,668
2018-09-13 $19.10 $20.64 $18.81 $20.02 $20.02 132,550
2018-09-12 $17.84 $19.16 $17.79 $18.98 $18.98 107,530
2018-09-11 $17.71 $18.37 $17.49 $17.83 $17.83 83,397
2018-09-10 $16.41 $18.33 $16.35 $17.92 $17.92 153,664
2018-09-07 $15.85 $16.47 $15.85 $16.35 $16.35 41,253
2018-09-06 $17.10 $17.10 $15.94 $15.96 $15.96 77,649
2018-09-05 $16.44 $17.09 $16.03 $17.06 $17.06 56,595
2018-09-04 $16.72 $16.80 $16.25 $16.47 $16.47 39,159
2018-08-31 $16.38 $16.89 $16.05 $16.65 $16.65 29,097
2018-08-30 $15.94 $16.75 $15.75 $16.42 $16.42 164,375
2018-08-29 $15.89 $16.27 $15.72 $15.94 $15.94 77,517
2018-08-28 $15.65 $16.17 $15.47 $15.92 $15.92 40,307
2018-08-27 $16.02 $16.25 $15.49 $15.62 $15.62 64,243
2018-08-24 $16.93 $17.01 $15.95 $16.00 $16.00 63,481
2018-08-23 $16.17 $17.37 $15.86 $16.96 $16.96 63,987
2018-08-22 $16.62 $16.83 $16.03 $16.17 $16.17 76,051
2018-08-21 $15.66 $16.83 $15.52 $16.62 $16.62 64,693
2018-08-20 $16.21 $16.23 $15.07 $15.66 $15.66 112,640
2018-08-17 $17.26 $17.54 $16.06 $16.19 $16.19 66,104
2018-08-16 $16.74 $17.41 $16.00 $17.35 $17.35 87,475
2018-08-15 $16.85 $17.26 $16.00 $16.60 $16.60 157,291
2018-08-14 $15.89 $17.34 $15.67 $16.83 $16.83 149,049
2018-08-13 $15.63 $16.32 $15.22 $15.67 $15.67 144,427
2018-08-10 $16.29 $16.56 $15.37 $15.54 $15.54 70,083
2018-08-09 $16.50 $16.67 $16.13 $16.37 $16.37 62,156
2018-08-08 $16.98 $17.24 $16.02 $16.42 $16.42 32,359
2018-08-07 $16.85 $17.35 $16.40 $16.60 $16.60 38,940
2018-08-06 $16.62 $17.30 $15.88 $16.85 $16.85 142,266
2018-08-03 $17.73 $18.22 $16.65 $16.75 $16.75 59,998
2018-08-02 $17.53 $18.05 $16.35 $17.73 $17.73 76,321
2018-08-01 $17.61 $18.51 $17.21 $17.57 $17.57 108,432
2018-07-31 $17.66 $19.41 $17.17 $17.61 $17.61 97,527
2018-07-30 $18.77 $18.98 $17.37 $17.63 $17.63 46,111
2018-07-27 $19.37 $19.40 $17.65 $18.93 $18.93 190,540
2018-07-26 $19.51 $19.89 $19.15 $19.33 $19.33 119,859
2018-07-25 $20.01 $20.12 $19.25 $19.50 $19.50 35,186
2018-07-24 $20.89 $21.60 $19.83 $19.98 $19.98 103,092
2018-07-23 $21.45 $21.76 $21.08 $21.14 $21.14 42,634
2018-07-20 $21.39 $21.75 $21.29 $21.49 $21.49 50,854
2018-07-19 $20.85 $21.45 $20.59 $21.41 $21.41 52,549
2018-07-18 $21.45 $21.45 $20.59 $20.86 $20.86 130,327
2018-07-17 $21.68 $21.98 $21.39 $21.44 $21.44 57,281
2018-07-16 $21.80 $21.95 $21.11 $21.61 $21.61 81,399
2018-07-13 $21.64 $21.92 $21.53 $21.76 $21.76 60,703
2018-07-12 $21.14 $21.74 $20.78 $21.74 $21.74 29,625
2018-07-11 $22.48 $22.59 $20.68 $20.79 $20.79 194,246
2018-07-10 $22.39 $23.52 $22.39 $22.49 $22.49 128,543
2018-07-09 $21.47 $22.73 $21.13 $22.38 $22.38 85,607
2018-07-06 $20.55 $22.07 $20.43 $21.40 $21.40 102,317
2018-07-05 $20.42 $20.64 $20.10 $20.60 $20.60 83,139
2018-07-03 $20.29 $20.71 $20.06 $20.24 $20.24 106,021
2018-07-02 $20.19 $21.99 $19.90 $20.24 $20.24 187,878
2018-06-29 $20.03 $20.64 $19.57 $20.40 $20.40 129,218
2018-06-28 $19.90 $20.13 $19.61 $19.87 $19.87 86,981
2018-06-27 $19.91 $20.35 $19.61 $19.90 $19.90 138,546
2018-06-26 $19.81 $20.32 $19.27 $19.80 $19.80 121,237
2018-06-25 $20.87 $21.03 $19.65 $19.85 $19.85 165,412
2018-06-22 $19.84 $21.40 $19.51 $20.75 $20.75 1,336,945
2018-06-21 $20.09 $20.59 $19.47 $19.81 $19.81 125,205
2018-06-20 $19.37 $20.51 $19.05 $20.12 $20.12 191,075
2018-06-19 $18.60 $19.29 $18.05 $19.06 $19.06 203,720
2018-06-18 $19.49 $19.85 $18.32 $18.66 $18.66 175,705
2018-06-15 $19.77 $20.33 $19.43 $19.57 $19.57 423,992
2018-06-14 $19.70 $20.55 $19.64 $19.84 $19.84 181,928
2018-06-13 $20.18 $20.22 $19.22 $19.68 $19.68 253,216
2018-06-12 $20.15 $21.25 $19.73 $19.82 $19.82 157,820
2018-06-11 $20.80 $21.35 $19.90 $20.30 $20.30 236,953
2018-06-08 $20.65 $21.24 $20.27 $20.66 $20.66 162,032
2018-06-07 $20.80 $21.36 $20.35 $20.98 $20.98 53,650
2018-06-06 $20.28 $21.28 $19.87 $20.90 $20.90 94,595
2018-06-05 $20.35 $20.80 $19.60 $19.99 $19.99 150,000
2018-06-04 $20.37 $20.82 $20.11 $20.45 $20.45 105,670
2018-06-01 $20.30 $20.62 $19.82 $20.20 $20.20 139,392
2018-05-31 $19.99 $20.53 $19.78 $20.13 $20.13 105,142
2018-05-30 $19.82 $20.19 $19.60 $20.10 $20.10 87,990
2018-05-29 $19.90 $20.30 $19.37 $19.62 $19.62 57,702
2018-05-25 $19.76 $20.28 $19.31 $19.87 $19.87 91,080
2018-05-24 $19.75 $20.25 $19.20 $19.81 $19.81 53,522
2018-05-23 $19.76 $20.13 $19.44 $19.77 $19.77 27,532
2018-05-22 $19.88 $20.25 $19.52 $20.03 $20.03 45,875
2018-05-21 $20.02 $20.18 $19.30 $19.73 $19.73 67,612
2018-05-18 $19.35 $20.71 $19.05 $19.86 $19.86 71,361
2018-05-17 $19.49 $20.11 $19.06 $19.35 $19.35 71,922
2018-05-16 $19.67 $20.76 $19.13 $19.56 $19.56 133,610
2018-05-15 $19.19 $20.20 $18.76 $19.39 $19.39 85,828
2018-05-14 $20.20 $21.21 $18.07 $19.43 $19.43 236,400
2018-05-11 $20.67 $21.00 $19.97 $20.18 $20.18 76,302
2018-05-10 $21.23 $21.60 $20.34 $20.58 $20.58 70,802
2018-05-09 $21.27 $21.98 $20.60 $20.99 $20.99 234,084
2018-05-08 $21.15 $21.79 $20.82 $21.25 $21.25 115,330
2018-05-07 $21.73 $22.13 $20.95 $21.10 $21.10 64,721
2018-05-04 $21.26 $21.87 $20.86 $21.55 $21.55 80,016
2018-05-03 $20.46 $21.53 $20.22 $21.22 $21.22 142,118
2018-05-02 $20.08 $20.99 $19.97 $20.50 $20.50 118,337
2018-05-01 $20.00 $20.63 $19.87 $20.08 $20.08 91,297
2018-04-30 $20.95 $20.95 $19.79 $19.99 $19.99 94,197
2018-04-27 $20.80 $21.17 $20.80 $20.85 $20.85 85,839
2018-04-26 $20.12 $21.01 $20.12 $20.64 $20.64 26,930
2018-04-25 $20.02 $20.29 $19.88 $20.01 $20.01 23,528
2018-04-24 $19.97 $21.24 $19.53 $20.08 $20.08 153,271
2018-04-23 $20.61 $20.81 $19.73 $19.90 $19.90 166,346
2018-04-20 $21.05 $21.53 $20.10 $20.40 $20.40 86,827
2018-04-19 $21.19 $21.45 $20.80 $21.00 $21.00 54,286
2018-04-18 $20.88 $21.99 $20.60 $21.40 $21.40 125,089
2018-04-17 $20.63 $22.40 $20.59 $20.97 $20.97 302,247
2018-04-16 $20.18 $20.50 $20.00 $20.37 $20.37 180,272
2018-04-13 $20.38 $20.79 $19.85 $20.00 $20.00 95,123
2018-04-12 $18.88 $20.26 $18.77 $20.03 $20.03 134,201
2018-04-11 $16.89 $18.86 $16.89 $18.86 $18.86 203,245
2018-04-10 $18.00 $18.40 $16.31 $16.93 $16.93 336,665
2018-04-09 $18.70 $18.90 $17.50 $17.68 $17.68 138,631
2018-04-06 $18.92 $18.92 $17.89 $18.04 $18.04 219,777
2018-04-05 $17.91 $18.94 $17.79 $18.69 $18.69 324,157
2018-04-04 $16.45 $18.00 $16.30 $17.66 $17.66 220,582
2018-04-03 $17.70 $17.79 $16.12 $16.49 $16.49 286,230
2018-04-02 $18.68 $19.09 $16.57 $17.72 $17.72 198,697
2018-03-29 $18.74 $19.86 $18.20 $18.70 $18.70 637,998
2018-03-28 $23.00 $24.40 $18.66 $18.66 $18.66 2,961,641

Homology Medicines Inc (FIXX) News Headlines

Recent Homology Medicines Inc (FIXX) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.